Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 180.00 | 180.00 | 179.00 | 179.60 | 160.40 | 1,624 |
| 2021-11-08 | 179.00 | 180.00 | 177.60 | 180.00 | 160.76 | 4,000 |
| 2021-11-05 | 176.60 | 179.00 | 174.80 | 179.00 | 159.86 | 4,390 |
| 2021-11-04 | 178.20 | 178.80 | 175.20 | 175.80 | 157.00 | 2,861 |
| 2021-11-03 | 173.80 | 177.60 | 172.60 | 177.60 | 158.61 | 2,580 |
| 2021-11-02 | 173.40 | 173.60 | 170.80 | 173.00 | 154.50 | 3,392 |
| 2021-11-01 | 172.20 | 172.80 | 170.00 | 172.60 | 154.15 | 1,276 |
| 2021-10-29 | 170.60 | 171.00 | 170.00 | 170.20 | 152.00 | 1,144 |
| 2021-10-28 | 172.00 | 172.00 | 170.20 | 170.60 | 152.36 | 2,493 |
| 2021-10-27 | 170.00 | 171.80 | 170.00 | 171.00 | 152.72 | 2,953 |
| 2021-10-25 | 169.60 | 172.00 | 169.60 | 171.60 | 153.25 | 1,556 |
| 2021-10-22 | 169.00 | 172.00 | 169.00 | 171.20 | 152.90 | 2,575 |
| 2021-10-21 | 170.40 | 172.00 | 169.00 | 169.00 | 150.93 | 2,662 |
| 2021-10-20 | 172.00 | 172.80 | 168.00 | 172.80 | 154.32 | 4,005 |
| 2021-10-19 | 169.60 | 172.60 | 169.60 | 171.20 | 152.90 | 3,978 |
| 2021-10-18 | 173.00 | 173.00 | 169.20 | 170.20 | 152.00 | 2,445 |
| 2021-10-15 | 170.00 | 173.00 | 168.00 | 172.60 | 154.15 | 10,086 |
| 2021-10-14 | 168.00 | 170.00 | 167.60 | 170.00 | 151.82 | 14,264 |
← NewerPage 22 of 22 · 1,278 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 2.0000 EUR |
| 2025-05-07 | 1.8000 EUR |
| 2024-04-30 | 1.5000 EUR |
| 2023-05-03 | 4.2000 EUR |
| 2022-05-03 | 3.5000 EUR |
| 2021-05-05 | 3.2000 EUR |
| 2020-05-06 | 3.2000 EUR |
| 2019-04-30 | 3.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.