Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	150.40	151.40	150.40	150.98	137.64	3,046
2022-11-08	151.30	151.80	148.80	151.42	138.04	1,320
2022-11-07	150.10	153.20	149.80	149.88	136.63	2,377
2022-11-04	148.40	150.80	148.40	149.31	136.11	4,118
2022-11-03	146.00	149.80	146.00	149.79	136.55	1,790
2022-11-02	144.00	144.60	143.60	143.82	131.12	1,613
2022-11-01	144.40	145.00	143.59	143.59	130.90	577
2022-10-31	144.20	145.80	143.60	145.21	132.38	4,299
2022-10-28	142.90	144.60	140.60	143.72	131.02	1,584
2022-10-27	142.99	146.20	142.99	143.00	130.36	3,436
2022-10-25	139.30	142.76	138.40	140.25	127.86	1,081
2022-10-24	137.40	139.20	136.60	138.60	126.35	974
2022-10-21	137.80	137.80	136.20	137.41	125.27	506
2022-10-20	135.60	138.41	135.60	138.41	126.18	269
2022-10-19	136.40	137.80	135.27	135.27	123.32	198
2022-10-18	136.20	137.20	136.20	137.05	124.94	333
2022-10-17	133.40	134.80	133.00	134.79	122.88	1,109
2022-10-14	134.60	134.60	133.40	133.60	121.79	1,220
2022-10-13	131.80	133.40	131.80	132.59	120.87	1,522
2022-10-12	133.60	133.60	132.83	133.16	121.39	425
2022-10-11	132.80	134.25	132.00	133.85	122.02	739
2022-10-10	130.90	133.25	130.20	133.25	121.48	677
2022-10-07	132.40	134.00	131.79	131.79	120.15	1,093
2022-10-06	133.20	133.20	131.20	132.04	120.38	3,520
2022-10-05	135.60	135.60	133.00	133.57	121.76	1,924
2022-10-04	134.60	136.60	134.60	136.09	124.06	1,321
2022-10-03	131.20	132.80	131.20	131.70	120.07	512
2022-09-30	130.10	131.83	129.40	130.24	118.73	2,658
2022-09-29	131.20	131.20	129.60	130.41	118.89	875
2022-09-28	128.20	131.40	124.80	130.52	118.99	6,446
2022-09-27	130.10	130.20	129.00	129.37	117.94	56,563
2022-09-26	130.30	130.40	128.89	128.89	117.50	857
2022-09-23	131.62	131.62	127.80	130.41	118.89	1,110
2022-09-22	135.20	135.20	132.80	133.35	121.57	1,279
2022-09-21	136.20	137.01	136.03	136.99	124.88	635
2022-09-20	137.60	138.60	136.00	136.79	124.70	1,334
2022-09-16	142.20	142.20	139.40	139.60	127.27	1,679
2022-09-15	143.10	144.00	142.80	143.24	130.58	449
2022-09-14	145.20	145.20	142.80	143.18	130.53	1,298
2022-09-13	147.73	147.73	145.20	145.78	132.90	25,723
2022-09-12	146.10	146.80	145.57	145.57	132.71	158
2022-09-09	144.80	145.90	144.80	145.09	132.27	273
2022-09-08	143.20	143.20	142.00	142.63	130.02	1,692
2022-09-07	143.20	143.20	142.40	142.81	130.19	216
2022-09-06	145.40	145.40	143.93	143.93	131.21	732
2022-09-05	145.80	145.80	143.00	145.22	132.38	751
2022-09-02	147.50	147.80	146.00	147.34	134.32	552
2022-09-01	147.40	147.40	144.60	145.00	132.19	1,677
2022-08-31	149.20	150.20	148.00	149.61	136.39	1,433
2022-08-30	150.50	152.67	147.80	148.63	135.50	17,843
2022-08-26	152.20	152.20	150.60	152.08	138.65	424
2022-08-25	154.70	156.00	153.00	153.20	139.66	1,017
2022-08-24	154.30	154.40	153.40	153.80	140.21	681
2022-08-23	153.80	156.20	153.60	155.00	141.30	1,151
2022-08-22	155.70	155.80	153.60	154.47	140.83	743
2022-08-19	158.10	158.40	155.40	156.61	142.78	431
2022-08-18	157.76	158.80	157.76	158.19	144.21	722
2022-08-17	160.40	160.40	156.00	156.00	142.22	1,108
2022-08-16	160.00	161.80	160.00	160.39	146.21	419
2022-08-15	158.90	159.80	157.80	158.22	144.24	490

← NewerPage 14 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.