Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	169.60	169.60	168.40	168.81	150.51	1,050
2022-02-17	171.00	171.00	169.83	169.83	151.43	132
2022-02-16	171.40	171.40	171.00	171.33	152.77	86
2022-02-15	168.80	171.20	168.80	170.61	152.12	1,388
2022-02-14	169.00	169.80	166.80	168.33	150.09	820
2022-02-11	171.20	172.40	171.20	171.71	153.10	420
2022-02-10	171.60	171.60	170.40	170.53	152.05	2,684
2022-02-09	171.77	173.20	171.77	172.22	153.56	779
2022-02-08	170.80	170.80	170.20	170.22	151.77	528
2022-02-07	170.60	170.60	169.00	170.00	151.58	1,829
2022-02-04	172.60	172.60	168.80	169.12	150.80	231
2022-02-03	174.80	174.80	172.00	172.00	153.36	1,038
2022-02-02	177.00	177.00	175.60	176.00	156.93	327
2022-02-01	176.00	179.20	176.00	176.46	157.34	296
2022-01-31	173.80	173.80	172.71	172.83	154.10	288
2022-01-28	173.60	175.40	171.00	171.07	152.54	189
2022-01-27	171.40	174.60	171.40	173.35	154.57	389
2022-01-26	173.80	175.20	171.20	171.20	152.65	845
2022-01-25	173.00	174.00	171.11	171.70	153.09	435
2022-01-24	180.80	180.80	173.00	173.71	154.89	625
2022-01-21	184.60	187.00	181.17	181.18	161.55	476
2022-01-20	190.80	190.80	188.80	189.67	169.12	715
2022-01-19	188.40	191.60	188.40	189.69	169.14	600
2022-01-18	190.20	190.20	188.60	189.26	168.75	429
2022-01-17	186.00	191.30	186.00	191.17	170.45	418
2022-01-14	189.00	189.00	183.38	183.62	163.72	573
2022-01-13	190.10	191.40	189.20	189.88	169.31	857
2022-01-12	189.98	190.60	189.98	190.13	169.53	10,692
2022-01-11	190.00	190.00	189.78	189.98	169.40	1,239
2022-01-10	187.20	193.20	187.20	190.10	169.50	2,218
2022-01-07	184.40	187.20	184.40	186.35	166.16	769
2022-01-06	183.47	184.68	183.47	183.99	164.05	1,192
2022-01-05	180.80	183.60	180.20	182.82	163.01	491
2022-01-04	177.80	180.06	177.80	180.06	160.55	204
2021-12-30	176.60	176.60	174.80	175.47	156.46	570
2021-12-29	179.00	179.00	176.40	176.63	157.49	415
2021-12-23	170.83	170.83	170.20	170.51	152.04	574
2021-12-22	172.40	172.60	171.60	172.58	153.88	615
2021-12-21	172.40	172.40	170.80	170.89	152.38	358
2021-12-20	176.20	176.20	171.80	172.75	154.03	1,072
2021-12-17	181.00	181.00	178.98	179.00	159.60	947
2021-12-16	179.20	183.80	179.20	181.63	161.94	846
2021-12-15	176.80	178.00	176.80	177.37	158.15	467
2021-12-14	179.20	179.20	176.40	176.50	157.37	286
2021-12-13	177.40	179.80	177.40	178.73	159.36	448
2021-12-10	175.70	175.81	174.20	175.49	156.47	222
2021-12-09	176.40	176.40	174.98	175.80	156.75	638
2021-12-08	175.80	178.80	175.80	177.66	158.41	170
2021-12-07	176.00	176.00	174.60	175.42	156.41	199
2021-12-06	174.10	174.62	173.20	174.35	155.46	89
2021-12-03	176.00	176.60	173.20	173.22	154.45	180
2021-12-02	174.22	174.22	170.60	173.87	155.03	385
2021-12-01	172.60	174.00	171.60	173.12	154.36	490
2021-11-30	173.40	173.40	171.94	171.94	153.31	348
2021-11-29	174.40	176.00	174.40	175.19	156.20	587
2021-11-26	176.40	176.80	172.58	173.20	154.43	112
2021-11-25	176.80	178.20	176.40	177.84	158.57	380
2021-11-24	177.80	177.80	175.60	176.39	157.28	575
2021-11-23	178.30	180.60	177.50	177.50	158.27	468
2021-11-22	178.90	181.20	178.00	179.18	159.76	1,718

← NewerPage 17 of 18 · 1,039 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.