Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	83.050	84.400	83.000	84.000	84.000	202
2026-07-29	82.400	82.400	82.400	82.400	82.400	0
2026-07-28	80.800	82.200	80.800	82.200	82.200	1,050
2026-07-27	82.000	82.500	81.550	81.550	81.550	1
2026-07-24	79.150	80.400	79.150	79.150	79.150	1,500
2026-07-23	81.500	81.500	79.150	79.150	79.150	0
2026-07-22	84.300	85.600	84.300	85.350	85.350	893
2026-07-21	81.500	82.000	81.500	82.000	82.000	0
2026-07-20	81.250	81.750	80.800	81.750	81.750	1,155
2026-07-17	80.900	82.600	80.900	82.600	82.600	2,259
2026-07-16	79.350	79.350	79.350	79.350	79.350	0
2026-07-15	78.600	79.500	78.600	78.600	78.600	0
2026-07-14	77.450	77.450	77.450	77.450	77.450	0
2026-07-13	78.000	78.000	78.000	78.000	78.000	0
2026-07-10	77.350	77.350	77.350	77.350	77.350	0
2026-07-09	76.500	76.500	76.500	76.500	76.500	0
2026-07-08	77.250	77.700	76.000	76.000	76.000	56
2026-07-07	77.150	78.000	77.150	77.150	77.150	1
2026-07-06	77.900	77.900	76.900	77.050	77.050	16
2026-07-03	78.600	79.000	78.600	78.600	78.600	0
2026-07-02	76.600	78.000	76.600	77.650	77.650	670
2026-07-01	76.000	76.000	75.500	76.000	76.000	1,096
2026-06-30	76.500	76.800	75.600	76.200	76.200	0
2026-06-29	80.000	80.000	76.400	76.400	76.400	0
2026-06-26	78.900	78.900	77.600	78.400	78.400	10
2026-06-25	79.850	80.300	79.850	79.850	79.850	0
2026-06-24	76.900	78.300	76.900	76.900	76.900	2
2026-06-23	78.400	78.800	78.400	78.400	78.400	1
2026-06-22	79.250	79.450	78.800	79.450	79.450	0
2026-06-19	79.850	79.850	79.500	79.850	79.850	9,867
2026-06-18	80.900	80.900	80.400	80.900	80.900	64
2026-06-17	81.300	81.800	81.300	81.350	81.350	0
2026-06-16	80.900	81.400	79.300	81.050	81.050	1
2026-06-15	81.650	82.100	80.700	80.700	80.700	0
2026-06-12	78.700	80.900	78.700	80.900	80.900	1,437
2026-06-11	76.200	76.400	75.650	75.650	75.650	0
2026-06-10	76.000	76.800	76.000	76.000	76.000	0
2026-06-09	76.300	76.300	76.200	76.200	76.200	314
2026-06-08	75.650	75.650	74.900	75.650	75.650	3
2026-06-05	76.100	76.100	75.700	76.100	76.100	1
2026-06-04	77.850	77.850	77.850	77.850	77.850	0
2026-06-03	79.450	79.450	79.200	79.450	79.450	0
2026-06-02	79.250	80.100	78.200	79.650	79.650	1
2026-06-01	78.500	79.750	75.100	79.750	79.750	44
2026-05-29	83.350	83.350	83.350	83.350	83.350	0
2026-05-28	83.650	83.650	83.400	83.650	83.650	1,494
2026-05-27	83.200	84.300	83.200	84.300	84.300	513
2026-05-26	82.600	82.600	82.600	82.600	82.600	50
2026-05-22	82.200	82.700	82.200	82.700	82.700	38
2026-05-21	81.500	81.500	80.800	81.150	81.150	483
2026-05-20	79.600	82.500	79.600	82.500	82.500	0
2026-05-19	78.600	78.600	78.600	78.600	78.600	0
2026-05-18	78.300	78.800	78.100	78.100	78.100	0
2026-05-15	79.650	80.800	79.650	79.650	79.650	1
2026-05-14	79.150	80.000	78.300	80.000	80.000	1
2026-05-13	78.400	79.000	77.800	78.200	78.200	1,507
2026-05-12	78.300	78.400	77.100	78.400	78.400	0
2026-05-11	78.800	78.900	78.800	78.800	78.800	6
2026-05-08	79.400	79.400	79.400	79.400	79.400	0
2026-05-07	80.300	80.500	79.650	79.650	79.650	1,885

← NewerPage 2 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.