Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	160.80	163.40	160.00	160.57	146.38	238
2022-05-16	158.90	161.20	157.00	161.01	146.78	358
2022-05-13	155.50	157.80	153.80	157.79	143.85	1,418
2022-05-12	151.50	153.86	150.20	152.24	138.79	1,183
2022-05-11	151.60	151.60	150.00	151.20	137.84	1,307
2022-05-10	152.00	153.60	150.60	151.90	138.48	958
2022-05-09	152.00	152.40	148.20	149.61	136.39	1,086
2022-05-06	153.95	153.95	151.40	151.58	138.19	3,778
2022-05-05	159.80	159.80	156.00	158.49	144.49	1,268
2022-05-04	158.09	158.09	157.58	157.82	143.87	1,495
2022-05-03	160.00	160.51	158.60	159.53	145.44	1,046
2022-04-29	169.14	169.14	167.60	168.40	150.15	1,941
2022-04-28	169.60	169.60	168.00	168.00	149.80	3,349
2022-04-27	168.00	170.00	167.60	169.10	150.77	518
2022-04-26	171.70	172.80	168.18	168.18	149.96	3,158
2022-04-25	172.00	172.20	169.00	170.89	152.38	2,264
2022-04-22	173.80	175.20	173.08	173.08	154.32	972
2022-04-21	171.00	174.40	171.00	174.00	155.15	1,391
2022-04-20	167.30	170.81	166.80	169.95	151.54	2,965
2022-04-19	164.00	166.53	162.78	166.50	148.46	1,074
2022-04-14	162.00	163.80	162.00	163.42	145.71	495
2022-04-13	158.90	160.40	158.40	159.69	142.38	813
2022-04-12	160.65	160.65	158.80	158.91	141.69	397
2022-04-11	160.60	162.60	158.40	162.42	144.82	1,005
2022-04-08	160.20	162.20	160.20	161.22	143.75	1,952
2022-04-07	158.60	158.60	157.15	157.15	140.13	708
2022-04-06	163.60	163.60	158.40	158.89	141.67	699
2022-04-05	160.00	164.00	160.00	164.00	146.23	1,293
2022-04-04	160.00	160.09	157.40	160.09	142.74	1,527
2022-04-01	161.20	161.20	159.63	159.76	142.45	501
2022-03-31	160.00	161.60	160.00	161.40	143.91	1,060
2022-03-30	160.80	161.00	157.60	159.04	141.80	1,052
2022-03-29	155.20	162.00	155.20	161.07	143.61	1,743
2022-03-28	158.10	159.00	154.40	154.65	137.89	1,614
2022-03-25	160.20	162.80	158.00	161.92	144.37	761
2022-03-24	159.30	160.20	158.80	158.81	141.60	822
2022-03-23	162.40	162.40	157.98	157.98	140.87	1,591
2022-03-22	160.01	164.80	160.01	163.40	145.69	1,473
2022-03-21	163.70	165.40	162.78	162.82	145.17	1,620
2022-03-18	165.00	165.62	160.40	165.62	147.67	2,155
2022-03-17	160.80	164.47	160.80	164.28	146.48	331
2022-03-16	156.80	159.80	156.40	158.58	141.40	11,852
2022-03-15	154.80	156.40	154.80	155.37	138.53	1,583
2022-03-14	155.00	158.40	155.00	155.02	138.23	16,261
2022-03-11	157.20	158.60	154.97	155.12	138.31	12,699
2022-03-10	157.80	158.00	154.60	155.82	138.94	833
2022-03-09	156.60	157.60	156.60	156.62	139.65	75
2022-03-08	152.14	154.60	152.14	153.37	136.75	848
2022-03-07	147.46	154.20	147.46	152.52	135.99	1,131
2022-03-04	158.00	158.00	151.20	155.59	138.73	2,205
2022-03-03	160.26	163.00	160.26	160.26	142.89	1,180
2022-03-02	165.20	165.20	159.40	159.47	142.19	24,538
2022-03-01	166.10	167.40	165.80	166.21	148.20	2,496
2022-02-28	164.80	168.62	164.80	168.62	150.35	705
2022-02-25	165.40	169.20	163.00	168.59	150.32	695
2022-02-24	163.50	166.00	162.40	165.25	147.35	3,298
2022-02-23	165.60	167.42	164.85	164.85	146.99	701
2022-02-22	163.80	165.40	163.80	164.32	146.52	2,721
2022-02-21	169.40	169.80	164.80	165.59	147.65	1,253
2022-02-18	169.60	169.60	168.40	168.81	150.51	1,050

← NewerPage 16 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.