Mersen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 33.400 | 34.900 | 33.400 | 34.830 | 34.072 | 9,785 |
| 2026-04-30 | 31.070 | 31.940 | 30.240 | 31.940 | 31.245 | 10,029 |
| 2026-04-29 | 29.180 | 31.260 | 29.180 | 30.960 | 30.286 | 9,127 |
| 2026-04-28 | 28.570 | 28.700 | 28.180 | 28.700 | 28.076 | 1,088 |
| 2026-04-27 | 27.980 | 28.560 | 27.980 | 28.350 | 27.733 | 4,168 |
| 2026-04-24 | 28.140 | 28.670 | 27.870 | 27.920 | 27.312 | 3,291 |
| 2026-04-23 | 27.500 | 28.000 | 26.820 | 27.080 | 26.491 | 2,056 |
← NewerPage 3 of 3 · 127 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.