Mersen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 20.750 | 21.050 | 20.750 | 20.977 | 20.520 | 1,191 |
| 2025-11-07 | 20.550 | 20.750 | 20.425 | 20.589 | 20.141 | 1,045 |
| 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 |
← NewerPage 5 of 5 · 254 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.