Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 176.20 | 178.51 | 176.20 | 178.51 | 159.16 | 2,005 |
| 2021-11-18 | 178.10 | 178.20 | 175.20 | 176.23 | 157.14 | 1,121 |
| 2021-11-17 | 178.80 | 178.80 | 176.40 | 178.03 | 158.74 | 667 |
| 2021-11-16 | 179.80 | 179.80 | 178.60 | 178.77 | 159.40 | 236 |
| 2021-11-15 | 183.10 | 184.80 | 182.00 | 182.59 | 162.81 | 91 |
| 2021-11-12 | 181.20 | 184.00 | 181.20 | 183.17 | 163.32 | 768 |
| 2021-11-11 | 178.50 | 182.20 | 178.40 | 182.20 | 162.46 | 3,084 |
| 2021-11-10 | 178.60 | 178.60 | 178.40 | 178.40 | 159.07 | 85 |
| 2021-11-09 | 179.20 | 179.20 | 179.20 | 179.20 | 159.78 | 268 |
| 2021-11-08 | 178.60 | 180.00 | 178.60 | 179.40 | 159.96 | 285 |
| 2021-11-05 | 177.00 | 178.80 | 177.00 | 178.01 | 158.72 | 1,026 |
| 2021-11-04 | 177.20 | 177.20 | 176.00 | 176.37 | 157.26 | 53 |
| 2021-11-03 | 173.20 | 177.20 | 173.20 | 177.20 | 158.00 | 238 |
| 2021-11-02 | 173.40 | 173.60 | 171.60 | 172.08 | 153.43 | 447 |
| 2021-11-01 | 172.40 | 172.40 | 172.40 | 172.40 | 153.72 | 170 |
| 2021-10-29 | 170.30 | 170.60 | 170.20 | 170.20 | 151.75 | 211 |
| 2021-10-28 | 170.60 | 171.80 | 170.60 | 171.18 | 152.63 | 705 |
| 2021-10-27 | 170.50 | 171.40 | 170.40 | 171.00 | 152.47 | 351 |
← NewerPage 18 of 18 · 1,038 trading days
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.