Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 77.500 | 78.200 | 77.500 | 77.500 | 73.704 | 35 |
| 2025-01-02 | 79.350 | 81.000 | 76.200 | 77.100 | 73.324 | 896 |
| 2024-12-30 | 77.900 | 79.700 | 77.900 | 79.700 | 75.797 | 270 |
| 2024-12-27 | 77.650 | 77.700 | 77.200 | 77.600 | 73.799 | 259 |
| 2024-12-23 | 72.400 | 76.900 | 71.500 | 75.905 | 72.187 | 623 |
| 2024-12-20 | 69.800 | 69.800 | 69.800 | 69.800 | 66.381 | 19 |
| 2024-12-19 | 70.500 | 71.200 | 70.500 | 71.100 | 67.618 | 150 |
| 2024-12-16 | 68.200 | 68.300 | 68.200 | 68.200 | 64.860 | 53 |
| 2024-12-13 | 68.300 | 68.300 | 68.300 | 68.300 | 64.955 | 42 |
| 2024-12-11 | 70.100 | 70.200 | 69.400 | 69.600 | 66.191 | 49 |
| 2024-12-10 | 70.900 | 70.900 | 70.900 | 70.900 | 67.428 | 24 |
| 2024-12-09 | 69.300 | 69.300 | 69.300 | 69.300 | 65.906 | 2 |
| 2024-12-06 | 69.200 | 69.200 | 69.200 | 69.200 | 65.811 | 3 |
| 2024-12-05 | 71.100 | 71.400 | 71.100 | 71.100 | 67.618 | 2 |
| 2024-12-04 | 69.850 | 71.100 | 69.500 | 71.100 | 67.618 | 29 |
| 2024-12-03 | 69.900 | 69.900 | 69.900 | 69.900 | 66.477 | 10 |
| 2024-11-29 | 71.500 | 71.600 | 71.500 | 71.500 | 67.998 | 38 |
| 2024-11-28 | 71.300 | 71.600 | 71.300 | 71.300 | 67.808 | 66 |
| 2024-11-26 | 72.300 | 73.000 | 72.300 | 72.300 | 68.759 | 19 |
| 2024-11-22 | 70.800 | 72.100 | 70.800 | 72.100 | 68.569 | 12 |
| 2024-11-21 | 71.000 | 71.000 | 70.600 | 70.600 | 67.142 | 66 |
| 2024-11-20 | 72.000 | 72.000 | 71.600 | 71.600 | 68.093 | 52 |
| 2024-11-19 | 73.100 | 73.100 | 72.500 | 73.100 | 69.520 | 252 |
| 2024-11-15 | 73.250 | 73.400 | 73.000 | 73.200 | 69.615 | 305 |
| 2024-11-14 | 72.400 | 73.100 | 71.400 | 73.000 | 69.425 | 147 |
| 2024-11-13 | 74.100 | 74.100 | 72.000 | 72.000 | 68.474 | 262 |
| 2024-11-12 | 75.400 | 75.400 | 74.700 | 74.700 | 71.042 | 238 |
| 2024-11-11 | 76.800 | 77.100 | 75.300 | 77.100 | 73.324 | 204 |
| 2024-11-08 | 77.300 | 77.300 | 76.600 | 77.300 | 73.514 | 177 |
| 2024-11-07 | 77.550 | 79.900 | 77.300 | 79.300 | 75.416 | 282 |
| 2024-11-06 | 79.050 | 80.000 | 78.200 | 78.600 | 74.750 | 213 |
| 2024-11-05 | 79.750 | 80.400 | 79.100 | 79.200 | 75.321 | 206 |
| 2024-11-04 | 80.600 | 81.500 | 80.500 | 80.500 | 76.557 | 150 |
| 2024-11-01 | 81.350 | 81.900 | 80.600 | 81.200 | 77.223 | 466 |
| 2024-10-31 | 82.000 | 82.200 | 81.500 | 81.900 | 77.889 | 360 |
| 2024-10-30 | 81.800 | 81.800 | 81.300 | 81.800 | 77.794 | 48 |
| 2024-10-29 | 83.550 | 84.600 | 82.300 | 82.300 | 78.269 | 161 |
| 2024-10-28 | 83.150 | 83.600 | 82.500 | 83.600 | 79.506 | 88 |
| 2024-10-25 | 82.500 | 82.500 | 82.500 | 82.500 | 78.459 | 10 |
| 2024-10-24 | 85.700 | 85.700 | 83.933 | 83.933 | 79.823 | 28 |
| 2024-10-22 | 82.800 | 83.800 | 82.800 | 83.300 | 79.220 | 132 |
| 2024-10-17 | 83.450 | 84.300 | 83.155 | 83.155 | 79.083 | 1,558 |
| 2024-10-16 | 82.400 | 83.500 | 82.400 | 83.500 | 79.411 | 41 |
| 2024-10-15 | 82.700 | 83.000 | 82.300 | 82.300 | 78.269 | 161 |
| 2024-10-14 | 84.100 | 84.600 | 83.000 | 83.000 | 78.935 | 47 |
| 2024-10-11 | 83.700 | 83.700 | 83.600 | 83.600 | 79.506 | 54 |
| 2024-10-10 | 85.400 | 85.400 | 83.800 | 83.900 | 79.791 | 33 |
| 2024-10-09 | 86.000 | 86.000 | 86.000 | 86.000 | 81.788 | 76 |
| 2024-10-08 | 87.400 | 87.400 | 86.000 | 86.000 | 81.788 | 69 |
| 2024-10-07 | 88.200 | 88.200 | 88.200 | 88.200 | 83.880 | 4 |
| 2024-10-04 | 88.000 | 88.800 | 88.000 | 88.200 | 83.880 | 438 |
| 2024-10-03 | 87.450 | 87.600 | 87.200 | 87.400 | 83.120 | 21 |
| 2024-10-02 | 89.650 | 90.000 | 88.500 | 88.700 | 84.356 | 87 |
| 2024-10-01 | 89.700 | 90.700 | 89.700 | 89.800 | 85.402 | 43 |
| 2024-09-30 | 88.600 | 88.600 | 88.600 | 88.600 | 84.261 | 1 |
| 2024-09-27 | 90.900 | 91.400 | 90.900 | 91.400 | 86.924 | 263 |
| 2024-09-26 | 88.800 | 90.400 | 88.800 | 90.000 | 85.592 | 135 |
| 2024-09-25 | 86.600 | 86.600 | 86.600 | 86.600 | 82.359 | 1 |
| 2024-09-23 | 86.800 | 87.800 | 86.000 | 86.000 | 81.788 | 49 |
| 2024-09-20 | 90.000 | 90.000 | 86.300 | 86.300 | 82.073 | 7,652 |
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.