Mermeren Kombinat AD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 45.000 | 45.000 | 45.000 | 45.000 | 36.550 | 100 |
| 2021-12-16 | 46.400 | 46.400 | 45.200 | 46.000 | 37.362 | 101 |
| 2021-12-15 | 47.200 | 47.200 | 44.800 | 46.000 | 37.362 | 388 |
| 2021-12-14 | 45.600 | 45.600 | 45.600 | 45.600 | 37.037 | 10 |
| 2021-12-13 | 47.200 | 47.200 | 46.000 | 46.200 | 37.525 | 11 |
| 2021-12-10 | 46.600 | 46.600 | 46.600 | 46.600 | 37.850 | 60 |
| 2021-12-09 | 47.200 | 47.200 | 47.000 | 47.000 | 38.175 | 92 |
| 2021-12-08 | 46.000 | 47.000 | 46.000 | 46.400 | 37.687 | 17 |
| 2021-12-07 | 47.000 | 47.000 | 47.000 | 47.000 | 38.175 | 24 |
| 2021-12-06 | 46.000 | 47.000 | 46.000 | 46.600 | 37.850 | 30 |
| 2021-12-03 | 46.800 | 46.800 | 46.600 | 46.800 | 38.012 | 32 |
| 2021-12-02 | 46.200 | 46.200 | 45.400 | 45.400 | 36.875 | 30 |
| 2021-12-01 | 46.200 | 46.400 | 46.200 | 46.400 | 37.687 | 64 |
| 2021-11-30 | 46.000 | 46.200 | 46.000 | 46.200 | 37.525 | 32 |
| 2021-11-29 | 45.400 | 46.800 | 45.400 | 45.800 | 37.200 | 85 |
| 2021-11-26 | 46.000 | 46.800 | 45.800 | 46.800 | 38.012 | 272 |
| 2021-11-25 | 46.200 | 46.200 | 45.400 | 45.600 | 37.037 | 186 |
| 2021-11-24 | 47.000 | 47.000 | 46.800 | 46.800 | 38.012 | 230 |
| 2021-11-23 | 48.200 | 48.400 | 48.200 | 48.400 | 39.312 | 33 |
| 2021-11-22 | 47.000 | 47.600 | 46.400 | 46.800 | 38.012 | 156 |
| 2021-11-19 | 49.400 | 49.400 | 47.400 | 47.800 | 38.824 | 294 |
| 2021-11-18 | 49.200 | 49.600 | 47.800 | 48.800 | 39.637 | 94 |
| 2021-11-17 | 48.000 | 49.200 | 47.000 | 48.600 | 39.474 | 197 |
| 2021-11-16 | 47.200 | 48.800 | 47.200 | 47.800 | 38.824 | 50 |
| 2021-11-15 | 46.000 | 47.200 | 46.000 | 47.200 | 38.337 | 65 |
| 2021-11-12 | 47.400 | 47.400 | 47.400 | 47.400 | 38.499 | 30 |
| 2021-11-11 | 46.600 | 47.400 | 45.200 | 47.400 | 38.499 | 464 |
| 2021-11-10 | 48.000 | 48.000 | 48.000 | 48.000 | 38.987 | 29 |
| 2021-11-09 | 48.000 | 48.000 | 46.600 | 47.000 | 38.175 | 45 |
| 2021-11-08 | 46.800 | 47.400 | 46.400 | 46.800 | 38.012 | 168 |
| 2021-11-05 | 48.600 | 48.800 | 47.400 | 48.200 | 39.149 | 129 |
| 2021-11-04 | 47.400 | 47.400 | 46.600 | 46.800 | 38.012 | 220 |
| 2021-11-03 | 49.000 | 49.400 | 49.000 | 49.000 | 39.799 | 25 |
| 2021-11-02 | 47.600 | 47.800 | 47.000 | 47.400 | 38.499 | 171 |
| 2021-11-01 | 48.000 | 49.400 | 48.000 | 48.800 | 39.637 | 45 |
| 2021-10-29 | 48.600 | 49.800 | 48.600 | 49.000 | 39.799 | 50 |
| 2021-10-27 | 47.400 | 47.400 | 47.200 | 47.400 | 38.499 | 50 |
| 2021-10-26 | 48.800 | 48.800 | 48.800 | 48.800 | 39.637 | 5 |
| 2021-10-25 | 47.600 | 47.600 | 47.600 | 47.600 | 38.662 | 0 |
| 2021-10-22 | 49.000 | 49.000 | 47.200 | 47.600 | 38.662 | 192 |
| 2021-10-21 | 47.800 | 47.800 | 47.600 | 47.600 | 38.662 | 76 |
| 2021-10-20 | 48.800 | 48.800 | 48.800 | 48.800 | 39.637 | 0 |
| 2021-10-19 | 48.800 | 48.800 | 48.800 | 48.800 | 39.637 | 33 |
| 2021-10-18 | 47.600 | 49.000 | 47.400 | 47.600 | 38.662 | 108 |
| 2021-10-15 | 49.800 | 49.800 | 47.200 | 47.200 | 38.337 | 133 |
| 2021-10-14 | 49.600 | 49.600 | 49.600 | 49.600 | 40.286 | 26 |
← NewerPage 21 of 21 · 1,246 trading days
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.