Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	15.880	16.500	15.880	16.300	16.023	7,039
2025-05-16	16.000	16.000	15.800	16.000	15.728	6,751
2025-05-15	16.000	16.000	15.920	15.960	15.689	3,936
2025-05-14	16.000	16.000	15.900	16.000	15.728	2,555
2025-05-13	15.920	15.920	15.900	15.920	15.649	1,619
2025-05-12	15.940	16.000	15.900	15.920	15.649	536
2025-05-09	15.820	16.000	15.800	16.000	15.728	5,410
2025-05-08	15.600	15.700	15.500	15.700	15.433	7,780
2025-05-07	15.780	15.800	15.600	15.600	15.335	4,193
2025-05-06	15.980	15.980	15.800	15.900	15.630	1,721
2025-05-05	15.920	16.000	15.880	15.920	15.649	1,227
2025-05-02	15.900	16.200	15.800	15.800	15.531	4,914
2025-04-30	15.840	16.240	15.500	16.000	15.728	12,459
2025-04-29	16.000	16.000	15.700	15.960	15.689	4,942
2025-04-28	15.980	16.100	15.860	16.000	15.728	3,571
2025-04-25	16.500	16.500	15.500	15.940	15.669	10,444
2025-04-24	15.540	16.640	15.440	16.500	16.220	8,862
2025-04-23	14.960	15.880	14.960	15.560	15.296	6,077
2025-04-22	14.800	15.340	14.620	15.340	14.834	6,391
2025-04-17	14.980	15.060	14.900	14.920	14.427	20,887
2025-04-16	15.020	15.100	14.900	15.060	14.563	4,279
2025-04-15	15.000	15.120	14.800	15.120	14.621	4,247
2025-04-14	15.260	15.260	14.500	14.900	14.408	11,379
2025-04-11	14.880	15.200	14.760	15.140	14.640	7,913
2025-04-10	15.900	15.900	15.000	15.000	14.505	5,279
2025-04-09	14.940	15.080	14.380	14.880	14.389	10,675
2025-04-08	14.700	15.100	14.700	15.060	14.563	6,587
2025-04-07	14.700	15.100	14.600	14.600	14.118	26,382
2025-04-04	16.100	16.100	14.500	15.350	14.843	30,077
2025-04-03	16.650	16.650	15.900	16.250	15.714	14,785
2025-04-02	16.850	17.000	16.650	16.800	16.245	4,885
2025-04-01	17.250	17.250	16.750	17.000	16.439	11,500
2025-03-31	16.850	17.450	16.850	17.400	16.826	2,982
2025-03-28	17.200	17.300	17.000	17.000	16.439	5,955
2025-03-27	17.600	17.600	16.750	17.050	16.487	5,817
2025-03-26	17.550	17.850	17.400	17.700	17.116	6,679
2025-03-25	17.400	17.500	17.300	17.450	16.874	2,103
2025-03-24	17.250	17.500	17.100	17.250	16.680	7,999
2025-03-21	17.200	17.250	16.350	17.200	16.632	18,774
2025-03-20	16.300	17.000	16.300	17.000	16.439	4,852
2025-03-19	16.350	16.400	15.900	16.200	15.665	3,737
2025-03-18	16.800	16.800	16.350	16.350	15.810	3,457
2025-03-17	16.100	16.750	16.100	16.750	16.197	7,526
2025-03-14	16.150	16.500	16.000	16.100	15.568	12,552
2025-03-13	16.200	16.250	16.150	16.250	15.714	1,297
2025-03-12	16.250	16.500	16.200	16.350	15.810	4,659
2025-03-11	16.500	16.500	16.100	16.100	15.568	15,267
2025-03-10	16.200	16.500	16.150	16.500	15.955	6,940
2025-03-07	14.650	16.200	14.500	16.000	15.472	64,732
2025-03-06	14.550	15.200	14.550	14.800	14.311	6,081
2025-03-05	14.700	14.900	14.550	14.550	14.070	5,176
2025-03-04	14.850	15.150	14.550	14.550	14.070	3,405
2025-03-03	14.850	15.200	14.750	15.000	14.505	5,827
2025-02-28	14.400	15.100	14.400	15.000	14.505	7,892
2025-02-27	15.100	15.100	14.500	14.600	14.118	2,021
2025-02-26	15.200	15.450	15.100	15.250	14.747	2,357
2025-02-25	15.250	15.300	15.000	15.300	14.795	1,698
2025-02-24	14.300	15.500	14.300	15.500	14.988	9,983
2025-02-21	14.900	14.950	14.300	14.300	13.828	9,487
2025-02-20	14.950	15.050	14.900	14.900	14.408	1,610

← NewerPage 7 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.3000 CHF
2025-04-23	0.2500 CHF
2024-04-25	0.2500 CHF
2023-04-28	0.2000 CHF
2022-04-29	0.1200 CHF
2019-04-29	0.2000 CHF

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