Mersen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 33.900 | 34.660 | 33.720 | 34.180 | 33.444 | 59,056 |
| 2026-05-07 | 34.500 | 35.800 | 34.240 | 34.240 | 33.502 | 97,382 |
| 2026-05-06 | 34.880 | 35.140 | 34.400 | 34.880 | 34.129 | 99,277 |
| 2026-05-05 | 33.400 | 34.940 | 33.400 | 34.900 | 34.148 | 100,534 |
| 2026-05-04 | 32.220 | 34.480 | 32.180 | 33.400 | 32.681 | 152,442 |
| 2026-04-30 | 30.460 | 31.940 | 30.200 | 31.920 | 31.232 | 83,917 |
| 2026-04-29 | 28.400 | 31.240 | 28.400 | 31.020 | 30.352 | 199,065 |
| 2026-04-28 | 28.400 | 28.760 | 28.180 | 28.440 | 27.827 | 45,295 |
| 2026-04-27 | 27.920 | 28.660 | 27.900 | 28.460 | 27.847 | 60,507 |
| 2026-04-24 | 28.000 | 28.720 | 27.800 | 28.000 | 27.397 | 57,032 |
← NewerPage 3 of 3 · 130 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.