Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	110.00	113.91	110.00	111.35	104.51	788
2023-10-23	111.50	111.60	109.13	109.13	102.44	700
2023-10-20	112.86	112.86	111.28	112.00	105.13	689
2023-10-19	115.80	115.80	114.00	114.27	107.26	175
2023-10-18	117.32	117.32	116.00	117.00	109.82	603
2023-10-17	118.79	118.79	117.60	118.60	111.32	230
2023-10-16	119.00	119.00	118.60	118.80	111.51	332
2023-10-13	119.20	119.20	118.80	119.03	111.73	377
2023-10-12	122.00	122.00	119.00	119.26	111.94	415
2023-10-11	123.50	123.80	121.77	121.85	114.38	327
2023-10-10	122.60	124.80	122.60	124.20	116.58	604
2023-10-09	122.20	122.20	118.40	119.56	112.22	884
2023-10-06	124.40	124.40	123.80	123.86	116.26	217
2023-10-05	125.20	126.00	125.20	125.20	117.52	106
2023-10-04	126.59	126.59	125.20	126.06	118.33	220
2023-10-03	127.20	127.20	126.87	127.20	119.40	173
2023-10-02	128.40	128.60	127.00	127.00	119.21	171
2023-09-29	128.20	129.40	127.89	128.18	120.32	281
2023-09-28	127.20	128.40	127.20	127.69	119.85	267
2023-09-27	127.00	127.81	127.00	127.81	119.97	230
2023-09-26	126.60	128.00	126.60	127.41	119.60	900
2023-09-25	127.00	127.00	125.00	126.13	118.40	1,111
2023-09-22	128.00	128.00	127.40	127.86	120.02	205
2023-09-21	128.00	128.80	128.00	128.47	120.59	244
2023-09-20	128.60	129.00	128.20	128.60	120.71	342
2023-09-19	129.80	129.80	127.82	127.82	119.97	400
2023-09-18	130.80	130.80	129.35	129.81	121.85	132
2023-09-15	130.00	132.40	130.00	130.01	122.03	178
2023-09-14	129.20	129.20	128.00	128.28	120.41	799
2023-09-13	128.40	128.40	128.00	128.27	120.40	183
2023-09-12	129.60	131.00	129.60	130.01	122.04	315
2023-09-11	130.00	130.00	128.40	129.21	121.28	326
2023-09-08	130.39	130.39	129.60	130.04	122.06	88
2023-09-07	129.60	131.40	129.60	130.36	122.36	231
2023-09-06	130.50	130.80	129.60	129.74	121.78	511
2023-09-05	132.40	132.40	129.60	130.01	122.04	1,288
2023-09-04	131.40	132.40	131.40	131.98	123.88	984
2023-09-01	131.30	131.60	130.80	130.81	122.79	331
2023-08-31	130.80	132.20	130.80	130.80	122.77	222
2023-08-30	130.09	130.09	128.60	130.09	122.11	6,534
2023-08-29	130.60	132.80	130.60	131.02	122.98	2,352
2023-08-25	129.80	130.40	129.80	130.00	122.02	83
2023-08-24	130.60	130.60	129.20	129.20	121.27	72
2023-08-23	130.20	130.20	127.60	129.60	121.65	828
2023-08-22	128.80	129.80	128.80	129.80	121.84	311
2023-08-21	128.00	129.40	127.40	128.34	120.47	458
2023-08-18	128.00	128.00	127.00	127.00	119.21	476
2023-08-17	128.00	128.00	126.60	127.15	119.35	1,082
2023-08-16	127.12	127.80	127.12	127.40	119.58	310
2023-08-15	126.10	126.20	124.89	125.60	117.89	495
2023-08-14	128.40	129.00	126.00	126.19	118.44	477
2023-08-11	131.60	131.60	128.60	128.79	120.88	670
2023-08-10	134.10	135.40	131.00	131.00	122.96	6,137
2023-08-09	138.60	138.60	134.20	134.20	125.97	406
2023-08-08	139.10	139.40	138.60	138.70	130.19	250
2023-08-07	138.10	139.40	137.40	137.98	129.51	360
2023-08-04	136.00	138.20	135.60	136.50	128.12	308
2023-08-03	134.70	136.20	134.00	136.19	127.83	181
2023-08-02	136.60	136.60	134.00	134.59	126.34	555
2023-08-01	138.90	140.20	138.60	139.53	130.97	172

← NewerPage 10 of 18 · 1,038 trading daysOlder →

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
2020-04-30	3.6000 EUR
2019-04-25	3.2000 EUR

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