Mersen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 21.300 | 21.300 | 20.600 | 20.868 | 20.414 | 2,522 |
| 2025-11-05 | 21.375 | 21.400 | 21.100 | 21.175 | 20.714 | 10,394 |
| 2025-11-04 | 21.700 | 21.700 | 21.300 | 21.515 | 21.047 | 2,478 |
| 2025-11-03 | 21.875 | 22.000 | 21.750 | 21.750 | 21.277 | 23,420 |
| 2025-10-31 | 22.150 | 22.200 | 21.900 | 22.050 | 21.570 | 5,356 |
| 2025-10-30 | 22.558 | 22.558 | 22.100 | 22.558 | 22.067 | 15,566 |
| 2025-10-29 | 22.900 | 22.950 | 22.625 | 22.802 | 22.306 | 221,508 |
| 2025-10-28 | 22.650 | 22.900 | 22.550 | 22.833 | 22.336 | 26,058 |
| 2025-10-27 | 23.025 | 23.050 | 22.650 | 22.781 | 22.286 | 17,715 |
| 2025-10-24 | 23.275 | 24.900 | 22.400 | 24.900 | 24.358 | 62,205 |
| 2025-10-23 | 27.650 | 28.250 | 27.650 | 28.104 | 27.493 | 11,862 |
| 2025-10-22 | 26.950 | 27.400 | 26.900 | 27.000 | 26.412 | 8,299 |
| 2025-10-21 | 26.500 | 26.950 | 26.300 | 26.618 | 26.039 | 13,288 |
| 2025-10-20 | 25.725 | 26.400 | 25.650 | 26.037 | 25.470 | 3,366 |
| 2025-10-17 | 25.800 | 25.800 | 25.450 | 25.556 | 25.000 | 2,954 |
| 2025-10-16 | 25.850 | 26.300 | 25.850 | 26.300 | 25.728 | 1,454 |
| 2025-10-15 | 26.000 | 26.000 | 25.800 | 25.825 | 25.263 | 5,514 |
| 2025-10-14 | 25.400 | 25.400 | 24.950 | 25.191 | 24.643 | 3,108 |
| 2025-10-13 | 25.500 | 25.745 | 25.500 | 25.518 | 24.963 | 1,677 |
| 2025-10-10 | 26.200 | 26.200 | 25.600 | 26.104 | 25.536 | 838 |
| 2025-10-09 | 26.300 | 26.450 | 25.850 | 26.224 | 25.653 | 3,935 |
| 2025-10-08 | 25.625 | 26.100 | 25.600 | 25.876 | 25.313 | 2,440 |
| 2025-10-07 | 25.575 | 26.175 | 25.550 | 25.717 | 25.157 | 4,566 |
| 2025-10-06 | 25.225 | 25.750 | 24.650 | 25.400 | 24.847 | 1,478 |
| 2025-10-03 | 25.775 | 26.100 | 25.700 | 25.700 | 25.141 | 2,303 |
| 2025-10-02 | 25.575 | 25.825 | 25.450 | 25.650 | 25.092 | 7,960 |
| 2025-10-01 | 25.075 | 25.375 | 24.975 | 25.350 | 24.798 | 625 |
| 2025-09-30 | 25.175 | 25.400 | 24.900 | 25.000 | 24.456 | 1,117 |
| 2025-09-29 | 25.475 | 25.500 | 25.050 | 25.158 | 24.610 | 1,547 |
| 2025-09-26 | 25.450 | 25.450 | 25.250 | 25.390 | 24.838 | 1,876 |
| 2025-09-25 | 25.400 | 26.300 | 25.400 | 26.200 | 25.630 | 16,331 |
| 2025-09-24 | 25.350 | 25.350 | 24.950 | 25.150 | 24.603 | 15,272 |
| 2025-09-23 | 25.400 | 25.850 | 25.400 | 25.605 | 25.048 | 4,749 |
| 2025-09-22 | 25.475 | 25.600 | 25.000 | 25.450 | 24.896 | 6,200 |
| 2025-09-19 | 24.800 | 25.900 | 24.700 | 25.550 | 24.994 | 3,463 |
| 2025-09-18 | 24.100 | 24.900 | 24.050 | 24.550 | 24.016 | 4,965 |
| 2025-09-17 | 23.875 | 24.000 | 23.800 | 23.811 | 23.293 | 612 |
| 2025-09-16 | 23.925 | 24.075 | 23.800 | 23.932 | 23.411 | 1,313 |
| 2025-09-15 | 23.875 | 24.225 | 23.750 | 23.950 | 23.429 | 1,666 |
| 2025-09-12 | 23.825 | 24.100 | 23.550 | 23.650 | 23.135 | 536 |
| 2025-09-11 | 23.300 | 23.750 | 23.300 | 23.635 | 23.121 | 1,752 |
| 2025-09-10 | 23.225 | 23.500 | 23.000 | 23.217 | 22.712 | 851 |
| 2025-09-09 | 23.775 | 23.900 | 23.225 | 23.300 | 22.793 | 818 |
| 2025-09-08 | 23.655 | 23.750 | 23.655 | 23.655 | 23.140 | 590 |
| 2025-09-05 | 23.450 | 23.700 | 23.450 | 23.514 | 23.003 | 1,089 |
| 2025-09-04 | 23.025 | 23.450 | 22.850 | 23.250 | 22.744 | 11,735 |
| 2025-09-03 | 23.275 | 23.550 | 22.950 | 23.075 | 22.573 | 1,064 |
| 2025-09-02 | 23.900 | 23.900 | 23.250 | 23.473 | 22.962 | 2,222 |
| 2025-09-01 | 24.300 | 24.575 | 23.850 | 23.925 | 23.404 | 1,554 |
| 2025-08-29 | 24.100 | 24.350 | 23.850 | 24.270 | 23.742 | 1,505 |
| 2025-08-28 | 24.250 | 24.550 | 24.150 | 24.352 | 23.822 | 2,800 |
| 2025-08-27 | 24.350 | 24.425 | 24.050 | 24.150 | 23.625 | 1,147 |
| 2025-08-26 | 24.700 | 25.050 | 23.850 | 24.500 | 23.967 | 7,072 |
| 2025-08-22 | 24.800 | 25.350 | 24.800 | 24.968 | 24.425 | 1,990 |
| 2025-08-21 | 24.650 | 24.650 | 24.400 | 24.450 | 23.918 | 4,376 |
| 2025-08-20 | 24.900 | 24.900 | 24.600 | 24.625 | 24.089 | 786 |
| 2025-08-19 | 24.800 | 25.050 | 24.750 | 24.949 | 24.406 | 2,191 |
| 2025-08-18 | 24.550 | 24.600 | 24.250 | 24.500 | 23.967 | 2,830 |
| 2025-08-15 | 24.850 | 24.900 | 24.600 | 24.600 | 24.065 | 555 |
| 2025-08-14 | 25.075 | 25.125 | 24.600 | 24.900 | 24.358 | 7,624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.9000 EUR |
| 2025-07-07 | 0.9000 EUR |
| 2024-07-02 | 1.2500 EUR |
| 2023-07-04 | 1.2500 EUR |
| 2022-07-05 | 1.0000 EUR |
| 2021-07-06 | 0.6500 EUR |
| 2019-07-03 | 0.9500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.