Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	156.40	157.60	156.40	156.80	142.95	458
2023-02-03	155.50	157.80	154.20	157.80	143.86	503
2023-02-02	155.70	156.20	154.80	155.20	141.49	1,351
2023-02-01	154.20	156.20	154.20	155.25	141.53	154
2023-01-31	154.10	154.60	153.78	153.80	140.21	670
2023-01-30	154.10	155.00	153.20	154.80	141.12	946
2023-01-27	153.86	153.86	152.40	152.52	139.04	6,667
2023-01-26	154.40	154.40	154.00	154.19	140.57	991
2023-01-25	156.99	156.99	154.34	154.40	140.76	643
2023-01-24	158.10	159.40	156.40	157.00	143.13	947
2023-01-23	154.10	157.62	152.80	157.60	143.68	577
2023-01-20	153.60	153.60	152.20	153.00	139.48	1,105
2023-01-19	153.40	153.40	151.40	152.00	138.57	3,415
2023-01-18	154.70	154.89	153.60	154.00	140.39	4,034
2023-01-17	154.50	155.05	153.98	154.80	141.12	2,705
2023-01-16	154.50	155.40	154.40	154.80	141.12	2,040
2023-01-13	156.00	157.00	154.80	155.00	141.30	6,744
2023-01-12	157.80	158.00	155.67	156.00	142.22	8,348
2023-01-11	156.80	156.80	154.60	155.20	141.49	3,608
2023-01-10	158.50	158.80	157.40	157.60	143.68	859
2023-01-09	158.80	160.00	158.80	159.40	145.32	645
2023-01-06	156.60	159.00	156.40	157.20	143.31	699
2023-01-05	156.80	156.80	156.07	156.39	142.58	1,278
2023-01-04	155.00	157.80	155.00	156.59	142.76	975
2023-01-03	154.00	154.00	152.60	152.99	139.48	870
2022-12-30	151.50	152.40	151.18	151.20	137.84	508
2022-12-29	152.60	153.80	151.08	151.78	138.37	959
2022-12-28	151.70	152.80	151.40	152.27	138.81	1,073
2022-12-23	153.00	153.20	152.40	152.98	139.47	479
2022-12-22	154.80	154.80	152.38	152.39	138.93	451
2022-12-21	153.60	154.40	152.60	153.78	140.20	682
2022-12-20	154.30	154.40	152.58	152.80	139.30	1,091
2022-12-19	156.40	156.40	154.60	155.15	141.44	763
2022-12-16	156.80	157.00	154.20	156.58	142.75	1,804
2022-12-15	158.60	158.60	157.20	157.56	143.64	666
2022-12-14	160.60	160.60	158.20	158.31	144.32	1,268
2022-12-13	161.80	163.80	160.78	161.63	147.35	1,142
2022-12-12	162.40	162.40	160.78	161.61	147.33	1,682
2022-12-09	162.20	163.77	162.20	163.76	149.29	880
2022-12-08	161.60	161.80	160.40	161.18	146.94	816
2022-12-07	160.60	161.60	159.00	159.78	145.66	1,476
2022-12-06	160.60	160.60	159.40	160.25	146.09	745
2022-12-05	161.00	161.00	160.61	160.61	146.42	1,125
2022-12-02	162.10	163.00	162.00	162.59	148.22	1,710
2022-12-01	162.30	163.00	161.78	162.38	148.03	2,624
2022-11-30	162.10	162.40	159.60	161.88	147.58	1,884
2022-11-29	161.20	162.40	160.40	161.05	146.82	1,095
2022-11-28	161.49	161.49	159.80	161.49	147.23	2,395
2022-11-25	161.80	161.80	161.00	161.40	147.14	729
2022-11-24	162.40	162.40	161.18	161.18	146.94	458
2022-11-23	161.00	163.20	160.40	162.80	148.42	2,371
2022-11-22	159.30	161.80	158.20	161.40	147.14	3,581
2022-11-21	157.80	158.80	157.40	158.73	144.71	904
2022-11-18	157.80	157.80	155.40	157.40	143.49	1,767
2022-11-17	157.40	157.80	155.60	156.00	142.22	973
2022-11-16	156.80	156.80	155.64	155.80	142.03	1,496
2022-11-15	156.41	156.41	154.60	156.40	142.58	16,033
2022-11-14	155.80	155.80	154.80	155.35	141.63	5,377
2022-11-11	155.40	156.80	155.40	155.88	142.10	2,255
2022-11-10	151.40	155.60	151.40	154.67	141.00	2,553

← NewerPage 13 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.