Mersen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 37.140 | 39.000 | 37.040 | 37.240 | 37.240 | 77,930 |
| 2026-07-30 | 35.760 | 37.980 | 35.120 | 36.940 | 36.940 | 112,812 |
| 2026-07-29 | 34.000 | 34.880 | 33.800 | 34.320 | 34.320 | 79,955 |
| 2026-07-28 | 34.900 | 35.340 | 33.560 | 34.080 | 34.080 | 102,328 |
| 2026-07-27 | 36.180 | 36.500 | 35.060 | 35.160 | 35.160 | 41,251 |
| 2026-07-24 | 35.020 | 36.500 | 35.020 | 35.940 | 35.940 | 51,236 |
← NewerPage 2 of 2 · 66 trading days
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.