Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	138.60	139.60	138.60	138.77	130.25	111
2023-07-28	135.10	137.00	134.80	136.96	128.56	1,564
2023-07-27	134.60	137.00	134.60	136.61	128.23	795
2023-07-26	133.60	134.40	133.40	134.40	126.15	210
2023-07-25	132.00	134.40	131.60	134.40	126.15	414
2023-07-24	132.00	133.00	131.80	131.96	123.87	265
2023-07-21	131.20	131.20	130.80	130.80	122.77	464
2023-07-20	133.60	134.40	133.52	134.40	126.15	1,640
2023-07-19	134.20	134.20	132.60	133.40	125.21	684
2023-07-18	134.50	135.40	133.40	133.68	125.47	314
2023-07-17	133.80	134.60	133.80	134.40	126.15	339
2023-07-14	134.40	134.40	132.40	132.77	124.62	649
2023-07-13	135.40	135.40	133.60	134.40	126.15	550
2023-07-12	134.70	135.80	133.40	135.00	126.72	776
2023-07-11	135.20	135.20	133.80	134.00	125.78	207
2023-07-10	134.30	135.60	133.40	135.60	127.28	233
2023-07-07	132.80	132.80	131.80	132.22	124.11	239
2023-07-06	134.20	134.20	132.20	133.00	124.84	490
2023-07-05	133.40	134.40	133.20	134.40	126.15	193
2023-07-04	136.00	136.00	135.20	135.39	127.08	50
2023-07-03	135.30	136.00	134.40	135.38	127.08	716
2023-06-30	133.00	134.60	133.00	134.20	125.97	700
2023-06-29	133.20	133.60	131.39	133.00	124.84	2,705
2023-06-28	134.60	134.60	133.20	134.42	126.17	1,380
2023-06-27	132.00	132.40	130.80	132.40	124.28	317
2023-06-26	131.40	131.40	130.60	130.93	122.90	161
2023-06-23	130.90	133.60	130.60	132.60	124.46	677
2023-06-22	129.00	130.00	126.80	128.76	120.86	4,051
2023-06-21	133.00	133.00	128.59	128.60	120.71	4,896
2023-06-20	137.60	137.60	135.80	136.20	127.84	1,100
2023-06-19	140.40	141.00	139.60	139.60	131.03	730
2023-06-16	140.20	140.80	139.60	140.00	131.41	2,203
2023-06-15	138.40	140.80	138.40	140.80	132.16	1,699
2023-06-14	137.40	140.40	136.40	138.56	130.06	246
2023-06-13	137.19	137.19	136.00	136.50	128.13	374
2023-06-12	137.40	137.80	136.40	137.20	128.78	313
2023-06-09	136.60	136.60	135.40	136.40	128.03	239
2023-06-08	137.40	137.40	137.20	137.20	128.78	227
2023-06-07	138.36	138.80	138.36	138.36	129.87	405
2023-06-06	137.60	138.40	136.80	137.80	129.34	799
2023-06-05	142.40	142.40	137.00	137.26	128.84	473
2023-06-02	136.20	141.20	136.00	139.00	130.47	956
2023-06-01	136.80	137.40	136.00	136.20	127.84	537
2023-05-31	136.21	136.21	135.99	135.99	127.64	217
2023-05-30	136.00	136.60	136.00	136.25	127.89	139
2023-05-26	136.20	136.20	133.80	136.00	127.65	918
2023-05-25	143.00	143.00	137.40	137.80	129.34	1,084
2023-05-24	143.00	143.80	143.00	143.20	134.41	726
2023-05-23	143.40	144.40	143.40	143.40	134.60	2,301
2023-05-22	142.80	142.80	142.19	142.80	134.04	117
2023-05-19	142.80	142.80	141.14	142.00	133.29	962
2023-05-18	142.81	142.81	142.20	142.20	133.47	469
2023-05-17	145.00	145.00	142.60	143.00	134.23	290
2023-05-16	145.00	145.80	145.00	145.20	136.29	6,396
2023-05-15	144.00	145.20	144.00	144.42	135.55	903
2023-05-12	144.60	144.60	144.00	144.00	135.16	1,178
2023-05-11	142.30	144.00	142.00	143.82	134.99	457
2023-05-10	144.00	144.40	141.80	142.80	134.04	529
2023-05-09	145.40	145.40	143.80	143.94	135.11	612
2023-05-05	142.40	144.01	142.40	143.40	134.60	1,214

← NewerPage 11 of 18 · 1,045 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.