Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-19	90.800	91.500	90.800	91.000	86.543	48
2024-09-18	88.400	88.400	88.300	88.400	84.071	31
2024-09-17	90.000	90.000	89.400	90.000	85.592	2,000
2024-09-16	90.000	90.600	89.300	89.800	85.402	10,075
2024-09-13	89.800	90.300	89.800	90.300	85.877	1,809
2024-09-12	90.000	90.000	89.250	89.250	84.879	15,647
2024-09-11	90.200	90.600	89.450	89.450	85.069	43,121
2024-09-10	89.900	89.900	89.800	89.800	85.402	66
2024-09-09	91.800	91.800	91.100	91.100	86.638	1,436
2024-09-06	92.800	92.800	92.800	92.800	88.255	17
2024-09-05	94.100	94.600	94.100	94.100	89.491	1,307
2024-09-04	94.900	94.900	93.500	94.000	89.396	16
2024-09-03	96.550	96.550	96.550	96.550	91.821	74
2024-09-02	96.600	96.600	96.500	96.600	91.869	408
2024-08-30	97.800	98.100	97.200	98.100	93.295	36
2024-08-29	98.150	99.200	98.000	98.000	93.200	22,029
2024-08-28	98.000	98.000	98.000	98.000	93.200	34,500
2024-08-27	98.300	100.80	96.600	100.80	95.863	1,271
2024-08-23	104.20	104.60	104.00	104.34	99.227	842
2024-08-22	104.20	105.20	104.20	104.20	99.097	29
2024-08-21	103.36	103.36	103.36	103.36	98.301	1,468
2024-08-20	103.60	103.60	103.03	103.03	97.981	60,448
2024-08-19	103.20	103.20	103.00	103.20	98.146	19
2024-08-14	103.40	104.40	103.40	103.60	98.526	54
2024-08-13	103.60	103.60	103.60	103.60	98.526	40
2024-08-12	102.40	102.40	102.40	102.40	97.385	16
2024-08-09	102.20	102.20	102.20	102.20	97.195	1
2024-08-07	104.80	105.00	103.40	105.00	99.858	86
2024-08-05	103.00	103.00	103.00	103.00	97.955	12
2024-08-02	104.80	104.80	104.80	104.80	99.667	30
2024-07-30	105.60	106.40	105.60	105.60	100.43	19
2024-07-24	108.40	108.40	108.40	108.40	103.09	54
2024-07-23	109.20	110.20	109.20	109.20	103.85	46
2024-07-22	109.40	109.40	109.40	109.40	104.04	1
2024-07-19	109.60	109.60	109.60	109.60	104.23	34
2024-07-17	107.80	107.80	107.80	107.80	102.52	4
2024-07-09	110.00	110.00	110.00	110.00	104.61	5
2024-07-04	112.00	112.00	111.80	111.80	106.32	46
2024-07-02	112.40	112.40	112.40	112.40	106.90	20
2024-06-28	113.60	113.60	113.40	113.40	107.85	14
2024-06-25	113.60	113.60	113.20	113.60	108.04	10
2024-06-24	113.60	113.60	113.60	113.60	108.04	24
2024-06-19	110.00	110.00	110.00	110.00	104.61	36
2024-06-14	112.80	112.80	112.60	112.60	107.09	111
2024-06-11	113.60	113.60	113.60	113.60	108.04	1,002
2024-06-10	114.70	115.40	113.60	114.40	108.80	4
2024-06-03	115.20	115.20	115.20	115.20	109.56	38
2024-05-31	114.40	114.40	114.40	114.40	108.80	36
2024-05-30	115.80	115.80	115.80	115.80	110.13	7
2024-05-22	114.60	114.60	114.60	114.60	108.99	32
2024-05-17	117.60	118.40	117.60	118.40	112.60	157
2024-05-16	116.80	117.00	116.80	117.00	111.27	11
2024-05-15	115.40	115.40	115.40	115.40	109.75	23
2024-05-13	115.80	115.80	115.20	115.80	110.13	33
2024-05-07	113.60	113.60	113.60	113.60	108.04	1
2024-05-02	111.60	111.60	111.60	111.60	106.13	84
2024-04-29	115.20	115.20	114.20	115.20	108.13	110
2024-04-26	113.40	114.17	113.40	114.00	107.01	808
2024-04-25	113.00	113.00	111.50	111.99	105.12	801
2024-04-24	113.43	113.90	113.43	113.90	106.92	864

← NewerPage 7 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.