Mermeren Kombinat AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	41.800	42.400	40.200	40.600	35.142	292
2023-08-25	38.200	41.600	38.200	40.000	34.622	599
2023-08-24	38.400	38.400	38.400	38.400	33.238	0
2023-08-23	36.200	38.400	36.200	38.400	33.238	81
2023-08-22	38.600	38.600	38.400	38.400	33.238	13
2023-08-21	38.800	38.800	38.800	38.800	33.584	0
2023-08-18	38.800	38.800	38.800	38.800	33.584	0
2023-08-17	38.800	38.800	38.800	38.800	33.584	0
2023-08-16	38.800	38.800	38.800	38.800	33.584	0
2023-08-14	38.800	38.800	38.800	38.800	33.584	0
2023-08-11	38.800	38.800	38.800	38.800	33.584	0
2023-08-10	38.600	38.800	38.600	38.800	33.584	21
2023-08-09	38.400	38.400	38.400	38.400	33.238	13
2023-08-08	38.000	38.000	38.000	38.000	32.891	15
2023-08-07	38.800	38.800	38.800	38.800	33.584	0
2023-08-04	38.800	38.800	38.800	38.800	33.584	0
2023-08-03	38.800	38.800	38.800	38.800	33.584	19
2023-08-02	37.800	37.800	37.800	37.800	32.718	46
2023-08-01	39.000	39.000	39.000	39.000	33.757	0
2023-07-31	38.800	39.000	38.800	39.000	33.757	21
2023-07-28	38.800	38.800	38.800	38.800	33.584	0
2023-07-27	39.000	39.000	38.000	38.800	33.584	22
2023-07-26	38.800	38.800	38.800	38.800	33.584	24
2023-07-25	36.800	38.600	36.800	37.400	32.372	56
2023-07-24	38.800	38.800	37.600	38.200	33.064	44
2023-07-21	38.800	39.000	37.800	38.400	33.238	312
2023-07-20	39.000	39.000	39.000	39.000	33.757	0
2023-07-19	39.000	39.000	39.000	39.000	33.757	0
2023-07-18	39.000	39.000	39.000	39.000	33.757	0
2023-07-17	38.800	39.000	38.800	39.000	33.757	41
2023-07-14	38.000	39.000	38.000	38.200	33.064	36
2023-07-13	38.200	38.200	38.200	38.200	33.064	13
2023-07-12	37.600	37.800	37.600	37.800	32.718	21
2023-07-11	36.200	37.800	36.200	36.600	31.680	81
2023-07-10	38.200	38.400	38.200	38.400	33.238	53
2023-07-07	38.200	38.200	38.200	38.200	33.064	61
2023-07-06	37.600	37.600	37.600	37.600	32.545	0
2023-07-05	37.200	38.000	37.000	37.600	32.545	56
2023-07-04	38.400	38.400	37.200	38.200	33.064	120
2023-07-03	38.000	38.000	38.000	38.000	32.891	14
2023-06-30	38.200	38.400	38.200	38.200	33.064	25
2023-06-29	38.200	38.200	38.200	38.200	33.064	12
2023-06-28	38.400	38.400	38.400	38.400	33.238	21
2023-06-27	38.000	38.400	38.000	38.000	32.891	98
2023-06-26	37.400	38.200	37.000	37.600	32.545	61
2023-06-23	38.600	38.600	38.000	38.400	33.238	61
2023-06-22	35.200	38.600	35.200	36.800	31.853	101
2023-06-21	39.000	39.000	39.000	39.000	33.757	0
2023-06-20	39.000	39.000	39.000	39.000	33.757	19
2023-06-19	37.200	38.800	36.200	38.800	33.584	77
2023-06-16	39.000	39.200	39.000	39.200	33.930	14
2023-06-15	39.000	39.000	39.000	39.000	33.757	11
2023-06-14	39.000	39.200	37.200	37.200	32.199	16
2023-06-13	39.000	39.000	39.000	39.000	33.757	38
2023-06-12	38.200	38.200	38.200	38.200	33.064	10
2023-06-09	36.800	38.600	36.800	38.600	33.411	378
2023-06-08	36.400	36.600	36.000	36.600	31.680	299
2023-06-07	34.000	36.000	34.000	36.000	31.160	60
2023-06-06	35.400	35.400	35.400	35.400	30.641	0
2023-06-02	34.200	35.400	33.000	35.400	30.641	299

← NewerPage 14 of 21 · 1,245 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.