Mermeren Kombinat AD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	46.400	49.200	46.400	48.000	41.547	124
2023-11-17	46.000	47.600	46.000	46.600	40.335	55
2023-11-16	46.400	46.400	46.400	46.400	40.162	0
2023-11-15	46.400	46.600	41.000	46.400	40.162	72
2023-11-14	46.000	47.000	46.000	46.600	40.335	51
2023-11-13	47.000	47.000	47.000	47.000	40.681	10
2023-11-10	43.800	47.000	43.800	47.000	40.681	380
2023-11-09	45.200	45.200	45.200	45.200	39.123	0
2023-11-08	45.200	45.200	45.200	45.200	39.123	0
2023-11-07	45.200	45.400	45.000	45.200	39.123	51
2023-11-06	41.400	41.400	41.400	41.400	35.834	0
2023-11-03	41.400	41.400	41.400	41.400	35.834	5
2023-11-02	41.000	41.200	41.000	41.000	35.488	45
2023-11-01	38.600	38.800	38.600	38.800	33.584	138
2023-10-31	38.800	38.800	38.800	38.800	33.584	21
2023-10-30	37.400	37.400	37.400	37.400	32.372	0
2023-10-27	37.400	37.400	37.400	37.400	32.372	0
2023-10-26	37.400	37.600	37.400	37.400	32.372	33
2023-10-25	37.800	37.800	34.200	37.000	32.026	55
2023-10-24	36.800	36.800	36.800	36.800	31.853	11
2023-10-23	36.200	36.400	36.200	36.400	31.506	19
2023-10-20	36.000	36.800	35.000	36.400	31.506	67
2023-10-19	38.600	38.600	38.600	38.600	33.411	17
2023-10-18	35.000	38.600	34.400	38.600	33.411	149
2023-10-17	37.400	37.400	35.400	35.400	30.641	21
2023-10-16	37.000	37.000	36.400	36.800	31.853	40
2023-10-13	38.400	38.400	33.200	33.800	29.256	335
2023-10-12	35.000	36.400	35.000	35.400	30.641	13
2023-10-11	36.600	36.600	36.600	36.600	31.680	7
2023-10-10	36.600	36.600	36.600	36.600	31.680	0
2023-10-09	35.600	37.600	35.600	36.600	31.680	47
2023-10-06	38.800	38.800	38.800	38.800	33.584	0
2023-10-05	38.800	38.800	38.800	38.800	33.584	2
2023-10-04	37.200	37.200	37.200	37.200	32.199	10
2023-10-03	37.200	37.200	37.200	37.200	32.199	0
2023-10-02	37.200	37.200	37.200	37.200	32.199	0
2023-09-29	41.400	41.400	36.000	37.200	32.199	62
2023-09-28	40.000	40.000	39.800	39.800	34.449	18
2023-09-27	41.400	41.400	36.200	38.800	33.584	41
2023-09-26	37.000	38.000	37.000	38.000	32.891	41
2023-09-25	43.400	43.400	43.400	43.400	37.565	0
2023-09-22	43.400	43.400	43.400	43.400	37.565	1
2023-09-21	36.800	36.800	33.400	35.200	30.468	180
2023-09-20	36.600	40.400	36.600	36.800	31.853	171
2023-09-19	42.600	42.600	42.600	42.600	36.873	14
2023-09-18	39.200	40.600	38.000	40.600	35.142	99
2023-09-15	36.600	39.200	36.600	39.200	33.930	82
2023-09-14	40.000	41.400	37.200	37.400	32.372	106
2023-09-13	40.000	41.600	39.800	41.600	36.007	56
2023-09-12	38.600	41.000	35.000	40.400	34.969	99
2023-09-11	45.800	45.800	45.800	45.800	39.643	0
2023-09-08	45.800	45.800	45.800	45.800	39.643	0
2023-09-07	45.800	46.000	45.800	45.800	39.643	21
2023-09-06	44.000	46.000	44.000	45.000	38.950	10
2023-09-05	44.000	44.000	44.000	44.000	38.085	10
2023-09-04	48.200	48.200	48.200	48.200	41.720	21
2023-09-01	44.600	45.000	44.600	45.000	38.950	17
2023-08-31	42.800	44.000	42.800	44.000	38.085	260
2023-08-30	42.800	42.800	42.000	42.000	36.354	18
2023-08-29	41.600	43.000	41.000	41.400	35.834	357

← NewerPage 13 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-03	3.4200 EUR
2021-09-23	2.2400 EUR
2020-10-29	1.7100 EUR
2019-04-25	4.8690 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.