Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	142.90	145.20	141.80	142.99	134.22	987
2023-05-03	144.05	144.05	142.60	143.59	134.78	1,829
2023-05-02	146.80	146.80	145.20	146.03	133.13	1,186
2023-04-28	145.40	145.40	144.40	145.00	132.19	924
2023-04-27	144.20	147.00	142.40	143.20	130.55	294
2023-04-26	143.30	143.40	142.00	143.40	130.73	513
2023-04-25	148.00	148.00	142.20	147.20	134.19	1,150
2023-04-24	149.20	149.60	148.80	149.11	135.94	741
2023-04-21	149.60	149.60	149.00	149.60	136.38	181
2023-04-20	149.80	149.80	148.80	149.01	135.84	652
2023-04-19	149.00	150.25	147.40	150.25	136.97	295
2023-04-18	148.80	148.80	148.00	148.37	135.26	1,126
2023-04-17	149.19	149.19	148.80	149.01	135.85	50
2023-04-14	152.00	152.00	150.40	150.40	137.11	252
2023-04-13	153.40	153.40	151.60	151.60	138.21	476
2023-04-12	153.80	154.40	152.20	152.55	139.07	1,937
2023-04-11	151.80	153.80	151.80	152.76	139.26	570
2023-04-06	149.20	149.80	148.80	148.81	135.67	218
2023-04-05	150.20	150.20	149.17	149.17	135.99	178
2023-04-04	152.40	152.40	150.39	150.39	137.10	167
2023-04-03	154.80	154.80	153.20	154.00	140.39	431
2023-03-31	153.00	153.00	152.00	153.00	139.48	71
2023-03-30	150.40	152.21	150.40	151.80	138.39	721
2023-03-29	149.40	149.80	149.00	149.20	136.02	961
2023-03-28	148.80	148.80	147.72	148.20	135.11	2,485
2023-03-27	148.40	148.40	146.40	147.99	134.91	5,300
2023-03-24	150.90	151.60	148.60	148.99	135.83	22,889
2023-03-23	150.10	152.20	147.40	151.43	138.05	728
2023-03-22	147.40	147.40	146.60	147.40	134.38	68
2023-03-21	149.00	149.61	148.19	149.61	136.39	509
2023-03-20	148.00	148.80	148.00	148.20	135.11	1,325
2023-03-17	149.02	149.02	148.55	148.55	135.42	56
2023-03-16	150.60	150.60	149.68	150.32	137.04	1,604
2023-03-15	154.10	155.00	151.99	152.94	139.42	2,402
2023-03-14	155.70	156.80	152.00	153.21	139.67	1,867
2023-03-13	157.80	158.22	155.20	157.69	143.76	583
2023-03-10	158.40	158.40	156.60	157.38	143.48	198
2023-03-09	160.80	160.80	158.60	159.76	145.65	773
2023-03-08	160.20	161.00	157.60	160.09	145.94	1,617
2023-03-07	160.40	160.40	159.99	159.99	145.86	460
2023-03-06	160.60	160.60	160.20	160.21	146.06	373
2023-03-03	160.80	161.40	160.80	161.00	146.77	102
2023-03-02	160.80	161.00	159.80	160.50	146.32	1,025
2023-03-01	160.40	161.40	160.40	161.00	146.78	580
2023-02-28	157.80	158.80	157.80	158.80	144.77	60
2023-02-27	156.20	157.60	156.20	157.42	143.51	186
2023-02-24	156.00	156.40	154.40	154.40	140.76	374
2023-02-23	154.70	156.00	153.80	156.00	142.22	1,560
2023-02-22	154.50	154.80	152.86	154.80	141.12	502
2023-02-21	156.60	156.80	154.20	155.00	141.30	422
2023-02-20	157.40	157.80	157.00	157.00	143.13	576
2023-02-17	158.40	158.40	156.98	157.00	143.13	399
2023-02-16	157.60	157.60	157.00	157.60	143.68	456
2023-02-15	157.40	157.60	156.60	156.99	143.12	277
2023-02-14	157.00	157.00	156.52	156.52	142.69	685
2023-02-13	155.20	157.02	155.20	157.00	143.13	434
2023-02-10	157.78	157.78	155.99	156.20	142.40	753
2023-02-09	159.80	161.60	159.80	160.78	146.58	736
2023-02-08	158.10	160.40	157.38	157.40	143.49	557
2023-02-07	157.00	164.20	156.80	158.38	144.39	160

← NewerPage 12 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.