Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	73.947	73.947	73.900	73.946	70.325	10,400
2025-04-08	72.200	72.200	72.200	72.200	68.664	1
2025-04-07	68.600	70.900	68.600	70.900	67.428	15
2025-04-04	74.800	74.800	71.300	72.800	69.235	11
2025-04-03	78.500	79.100	77.300	77.300	73.514	82
2025-03-26	83.650	84.400	82.900	82.900	78.840	2
2025-03-24	84.700	84.700	84.000	84.000	79.886	3
2025-03-21	83.900	83.900	83.900	83.900	79.791	182
2025-03-20	85.250	85.500	84.400	84.400	80.266	629
2025-03-19	84.500	84.500	84.500	84.500	80.362	15
2025-03-18	83.450	86.000	82.400	85.000	80.837	330
2025-03-17	82.500	83.400	82.500	83.400	79.315	76
2025-03-14	80.400	80.400	80.400	80.400	76.462	16
2025-03-13	81.700	81.700	81.700	81.700	77.699	11
2025-03-12	81.400	81.400	81.400	81.400	77.413	22
2025-03-11	83.700	83.700	83.700	83.700	79.601	10
2025-03-10	84.500	85.000	84.000	84.000	79.886	31
2025-03-06	84.200	85.400	84.200	85.400	81.217	6
2025-03-05	81.850	82.000	81.850	82.000	77.984	5,822
2025-03-04	82.750	82.750	82.750	82.750	78.697	22,966
2025-03-03	83.300	83.300	83.300	83.300	79.220	1
2025-02-28	84.900	85.200	84.900	84.900	80.742	1
2025-02-27	84.700	84.800	83.900	83.900	79.791	13
2025-02-26	84.800	84.800	84.500	84.700	80.552	41
2025-02-25	84.400	85.000	84.100	84.500	80.362	242
2025-02-24	82.700	83.800	82.700	83.800	79.696	60
2025-02-21	83.400	83.400	82.600	82.600	78.555	10
2025-02-20	83.250	83.700	82.900	82.900	78.840	34
2025-02-19	84.500	85.400	84.200	84.200	80.076	12
2025-02-18	84.200	84.200	83.600	84.200	80.076	46
2025-02-17	85.000	85.000	85.000	85.000	80.837	29
2025-02-14	81.550	83.900	80.500	83.300	79.220	272
2025-02-13	79.400	81.500	79.400	81.500	77.508	82
2025-02-12	78.600	78.600	78.400	78.600	74.750	35
2025-02-11	78.400	78.400	78.000	78.400	74.560	16
2025-02-10	81.150	81.600	78.700	79.653	75.752	416
2025-02-07	79.850	81.200	79.200	81.050	77.081	285
2025-02-06	79.050	80.000	79.000	79.400	75.511	72
2025-02-05	78.615	78.615	77.900	78.431	74.590	1,839
2025-02-04	77.500	78.390	77.500	78.065	74.242	2,691
2025-02-03	77.050	77.500	76.200	76.200	72.468	27
2025-01-31	77.000	78.000	77.000	77.100	73.324	488
2025-01-30	77.350	77.700	75.200	75.200	71.517	74
2025-01-28	76.300	76.500	76.100	76.323	72.585	53
2025-01-27	74.800	76.400	74.800	76.400	72.658	84
2025-01-24	74.200	75.000	74.000	74.000	70.376	938
2025-01-23	74.000	74.100	73.300	74.100	70.471	222
2025-01-22	74.600	74.600	74.000	74.100	70.471	81
2025-01-21	74.989	74.989	74.646	74.646	70.990	952
2025-01-20	75.650	75.650	75.300	75.536	71.836	293
2025-01-17	76.500	76.500	76.500	76.500	72.753	108
2025-01-16	76.300	76.300	75.500	76.300	72.563	320
2025-01-15	76.000	76.200	75.600	75.800	72.088	20
2025-01-14	74.991	74.991	74.946	74.991	71.318	2,633
2025-01-13	76.000	76.000	76.000	76.000	72.278	10
2025-01-10	76.900	76.900	76.900	76.900	73.134	28
2025-01-09	76.000	76.600	67.100	76.400	72.658	6
2025-01-08	75.500	75.500	74.978	75.387	71.695	1,398
2025-01-07	76.500	76.500	76.000	76.500	72.753	1,055
2025-01-06	75.850	77.050	75.400	77.050	73.276	234

← NewerPage 5 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.