Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	158.10	161.00	157.87	159.02	144.97	4,874
2022-08-11	157.80	161.20	156.80	157.79	143.85	1,403
2022-08-10	153.20	156.60	152.20	156.00	142.22	761
2022-08-09	154.01	154.01	151.80	154.01	140.40	1,582
2022-08-08	154.40	157.20	154.40	155.47	141.74	1,623
2022-08-05	155.89	155.89	153.80	155.89	142.11	420
2022-08-04	156.90	158.00	156.90	157.39	143.48	720
2022-08-03	154.20	156.20	154.20	155.57	141.83	520
2022-08-02	154.60	154.60	154.00	154.35	140.71	818
2022-08-01	155.40	155.40	154.40	154.82	141.14	460
2022-07-29	155.79	156.20	155.79	155.82	142.05	268
2022-07-28	154.00	155.60	154.00	154.28	140.65	542
2022-07-27	152.60	153.40	152.60	152.64	139.15	816
2022-07-26	150.40	152.20	150.40	151.62	138.22	1,491
2022-07-25	150.05	150.05	149.86	149.86	136.62	1,239
2022-07-22	152.20	152.50	150.92	150.92	137.58	21,661
2022-07-21	152.80	154.20	151.20	152.02	138.58	1,815
2022-07-20	152.20	153.80	151.20	151.70	138.29	1,714
2022-07-19	150.30	153.20	149.40	152.79	139.29	2,357
2022-07-18	150.60	151.00	150.07	150.07	136.81	1,326
2022-07-15	148.60	151.00	147.20	149.67	136.45	3,219
2022-07-14	150.60	150.60	146.40	147.38	134.36	2,567
2022-07-13	150.70	152.00	149.60	151.20	137.84	1,550
2022-07-12	154.72	154.72	150.00	150.54	137.24	8,589
2022-07-11	157.56	157.56	153.80	154.79	141.11	5,648
2022-07-08	159.30	160.00	157.80	159.84	145.71	340
2022-07-07	158.95	160.80	158.95	159.41	145.32	817
2022-07-06	156.20	158.20	156.20	156.60	142.76	525
2022-07-05	157.60	157.60	153.60	154.78	141.11	733
2022-07-04	159.40	159.40	158.40	158.80	144.77	399
2022-07-01	160.60	160.60	157.80	158.05	144.09	2,655
2022-06-30	162.40	162.40	159.60	162.02	147.70	1,574
2022-06-29	166.61	166.61	163.84	164.20	149.69	1,214
2022-06-28	167.30	169.20	166.20	169.20	154.25	1,126
2022-06-27	166.60	168.80	166.60	168.33	153.45	1,079
2022-06-24	159.80	164.20	159.80	163.57	149.11	409
2022-06-23	160.60	163.40	157.80	158.80	144.77	6,526
2022-06-22	157.00	160.01	153.80	156.21	142.40	1,554
2022-06-21	160.60	161.80	156.00	161.24	147.00	390
2022-06-20	162.10	164.00	160.20	161.20	146.96	864
2022-06-17	161.00	162.20	159.60	161.52	147.25	1,897
2022-06-16	163.20	163.20	159.80	161.19	146.94	4,860
2022-06-15	162.10	167.40	158.40	164.23	149.72	4,735
2022-06-14	150.40	150.40	148.80	148.82	135.67	750
2022-06-13	154.90	155.00	151.20	151.82	138.41	724
2022-06-10	156.60	156.60	155.00	156.42	142.60	382
2022-06-09	157.60	157.60	157.07	157.07	143.20	310
2022-06-08	159.80	159.80	158.59	158.59	144.57	560
2022-06-07	161.68	165.00	161.68	164.83	150.27	352
2022-06-01	160.20	162.56	158.99	158.99	144.95	555
2022-05-31	160.40	160.40	159.42	159.50	145.41	455
2022-05-30	162.10	163.29	161.00	162.59	148.23	777
2022-05-27	156.60	161.39	156.40	161.34	147.08	1,799
2022-05-26	155.50	156.45	155.39	155.59	141.85	991
2022-05-25	157.60	158.80	155.08	155.11	141.41	788
2022-05-24	158.03	158.03	156.80	156.98	143.11	786
2022-05-23	162.00	162.00	158.80	159.17	145.10	973
2022-05-20	158.40	160.42	158.40	159.09	145.04	2,989
2022-05-19	159.40	159.40	155.78	155.78	142.01	715
2022-05-18	161.40	161.40	160.20	161.03	146.80	651

← NewerPage 15 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.