Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 84.400 | 84.400 | 84.400 | 84.400 | 82.199 | 228 |
| 2025-12-15 | 84.000 | 84.100 | 84.000 | 84.000 | 81.810 | 132 |
| 2025-12-11 | 80.800 | 82.200 | 80.300 | 82.200 | 80.057 | 4 |
| 2025-12-08 | 80.000 | 80.000 | 80.000 | 80.000 | 77.914 | 97 |
| 2025-12-05 | 83.900 | 83.900 | 83.900 | 83.900 | 81.712 | 40 |
| 2025-12-03 | 84.400 | 84.700 | 84.400 | 84.400 | 82.199 | 201 |
| 2025-12-02 | 84.500 | 85.100 | 84.500 | 85.100 | 82.881 | 2 |
| 2025-11-28 | 83.200 | 83.400 | 83.200 | 83.200 | 81.031 | 15 |
| 2025-11-25 | 78.200 | 78.200 | 78.200 | 78.200 | 76.161 | 50 |
| 2025-11-19 | 71.900 | 71.900 | 71.700 | 71.700 | 69.830 | 1 |
| 2025-11-18 | 72.800 | 73.000 | 72.800 | 72.800 | 70.902 | 649 |
| 2025-11-13 | 75.000 | 75.000 | 75.000 | 75.000 | 73.044 | 1,000 |
| 2025-11-06 | 71.000 | 71.000 | 71.000 | 71.000 | 69.149 | 2 |
| 2025-10-28 | 81.450 | 81.513 | 81.200 | 81.513 | 79.387 | 2,558 |
| 2025-10-23 | 81.000 | 81.000 | 81.000 | 81.000 | 78.888 | 584 |
| 2025-10-20 | 83.100 | 83.100 | 83.100 | 83.100 | 80.933 | 1,000 |
| 2025-10-15 | 80.000 | 80.800 | 79.300 | 79.300 | 77.232 | 69 |
| 2025-10-14 | 79.400 | 79.400 | 79.300 | 79.300 | 77.232 | 122 |
| 2025-10-09 | 79.800 | 79.800 | 79.800 | 79.800 | 77.719 | 90 |
| 2025-10-07 | 81.200 | 81.200 | 81.200 | 81.200 | 79.083 | 2,357 |
| 2025-10-06 | 81.400 | 81.400 | 81.400 | 81.400 | 79.277 | 500 |
| 2025-09-29 | 76.600 | 76.900 | 76.600 | 76.600 | 74.603 | 340 |
| 2025-09-25 | 76.900 | 77.200 | 76.600 | 77.000 | 74.992 | 1,600 |
| 2025-09-24 | 76.800 | 76.800 | 76.800 | 76.800 | 74.797 | 42 |
| 2025-09-22 | 78.400 | 78.400 | 78.400 | 78.400 | 76.356 | 50 |
| 2025-09-19 | 78.660 | 78.660 | 78.660 | 78.660 | 76.609 | 2,000 |
| 2025-09-15 | 81.900 | 81.900 | 81.900 | 81.900 | 79.764 | 1 |
| 2025-09-11 | 82.300 | 82.400 | 82.300 | 82.300 | 80.154 | 80 |
| 2025-09-08 | 81.000 | 81.000 | 81.000 | 81.000 | 78.888 | 1 |
| 2025-09-01 | 80.500 | 81.000 | 79.500 | 79.700 | 77.622 | 21 |
| 2025-08-27 | 83.150 | 83.500 | 81.900 | 81.900 | 79.764 | 683 |
| 2025-08-21 | 82.300 | 83.400 | 81.200 | 81.200 | 79.083 | 23 |
| 2025-08-19 | 82.400 | 83.200 | 82.400 | 83.200 | 81.031 | 1 |
| 2025-08-18 | 80.500 | 80.800 | 80.500 | 80.700 | 78.596 | 2 |
| 2025-08-15 | 79.200 | 79.200 | 79.200 | 79.200 | 77.135 | 12 |
| 2025-08-04 | 73.900 | 73.900 | 73.900 | 73.900 | 71.973 | 7 |
| 2025-07-30 | 75.500 | 75.500 | 74.600 | 75.100 | 73.142 | 4 |
| 2025-07-24 | 75.700 | 75.700 | 75.700 | 75.700 | 73.726 | 39 |
| 2025-07-23 | 76.100 | 76.100 | 76.100 | 76.100 | 74.116 | 1 |
| 2025-07-21 | 75.900 | 75.900 | 75.900 | 75.900 | 73.921 | 1 |
| 2025-07-18 | 76.500 | 76.500 | 76.500 | 76.500 | 74.505 | 1 |
| 2025-07-11 | 77.250 | 77.500 | 75.700 | 75.700 | 73.726 | 3 |
| 2025-07-08 | 75.600 | 75.600 | 75.600 | 75.600 | 73.629 | 6 |
| 2025-07-07 | 76.600 | 76.600 | 76.600 | 76.600 | 74.603 | 400 |
| 2025-06-30 | 76.600 | 77.100 | 76.300 | 77.100 | 75.090 | 41 |
| 2025-06-27 | 77.000 | 77.000 | 77.000 | 77.000 | 74.992 | 1 |
| 2025-06-24 | 74.900 | 74.900 | 74.900 | 74.900 | 72.947 | 1 |
| 2025-06-23 | 74.300 | 74.300 | 73.900 | 73.900 | 71.973 | 6 |
| 2025-06-16 | 75.300 | 75.300 | 75.300 | 75.300 | 73.337 | 2 |
| 2025-06-13 | 73.700 | 73.700 | 73.300 | 73.700 | 71.778 | 4 |
| 2025-06-02 | 75.800 | 75.800 | 75.800 | 75.800 | 73.824 | 13 |
| 2025-05-21 | 75.000 | 75.000 | 75.000 | 75.000 | 73.044 | 30 |
| 2025-05-16 | 75.200 | 75.200 | 74.800 | 75.113 | 73.155 | 954 |
| 2025-05-15 | 75.892 | 75.892 | 75.000 | 75.200 | 73.239 | 5,261 |
| 2025-05-14 | 76.550 | 76.550 | 76.000 | 76.247 | 74.259 | 4,099 |
| 2025-05-12 | 78.000 | 78.000 | 77.800 | 77.800 | 75.771 | 20 |
| 2025-05-09 | 75.800 | 76.550 | 75.800 | 76.550 | 74.554 | 300 |
| 2025-04-28 | 78.800 | 78.800 | 78.800 | 78.800 | 74.941 | 1 |
| 2025-04-22 | 77.000 | 77.000 | 76.800 | 77.000 | 73.229 | 1 |
| 2025-04-11 | 71.600 | 71.600 | 71.300 | 71.500 | 67.998 | 53 |
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.