Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	112.51	112.51	111.20	112.51	105.61	406
2024-04-22	117.40	117.99	117.40	117.80	110.57	129
2024-04-19	116.77	117.00	116.77	117.00	109.82	11
2024-04-18	116.19	116.19	116.19	116.19	109.06	3
2024-04-17	115.79	115.95	115.79	115.79	108.69	83
2024-04-16	115.19	115.19	114.00	114.60	107.56	217
2024-04-15	115.73	115.73	115.20	115.73	108.63	244
2024-04-12	117.19	119.43	117.19	117.43	110.23	347
2024-04-11	116.40	116.40	116.39	116.39	109.25	92
2024-04-10	116.67	116.77	116.67	116.67	109.51	18
2024-04-08	114.61	116.00	114.61	114.61	107.58	182
2024-04-05	113.17	113.17	113.00	113.00	106.07	890
2024-04-04	114.12	114.12	113.75	114.00	107.01	1,007
2024-04-03	112.40	114.20	112.40	114.20	107.19	2,045
2024-04-02	115.24	115.24	111.48	111.48	104.64	3,003
2024-03-28	113.80	115.40	112.39	115.40	108.32	245
2024-03-27	112.60	113.20	112.40	113.20	106.25	58
2024-03-26	112.20	112.20	112.20	112.20	105.32	69
2024-03-25	112.40	112.40	112.40	112.40	105.50	8
2024-03-21	112.08	112.08	111.60	112.08	105.20	41
2024-03-20	112.80	112.80	112.40	112.40	105.50	436
2024-03-19	113.40	114.60	112.99	113.59	106.62	337
2024-03-18	112.80	113.20	112.80	113.19	106.24	343
2024-03-15	110.50	113.00	109.20	112.20	105.32	455
2024-03-14	112.00	112.00	110.60	110.99	104.18	437
2024-03-13	110.00	110.26	110.00	110.20	103.44	740
2024-03-12	112.40	112.40	107.00	108.06	101.43	1,024
2024-03-11	115.50	115.80	115.20	115.39	108.31	710
2024-03-08	116.40	116.40	115.20	116.40	109.26	100
2024-03-07	117.20	117.60	116.70	117.60	110.38	68
2024-03-06	116.00	117.13	115.40	115.40	108.32	36
2024-03-05	116.54	116.54	116.54	116.54	109.39	49
2024-03-04	118.00	118.00	115.99	117.98	110.74	167
2024-03-01	117.99	118.00	117.99	117.99	110.75	62
2024-02-29	117.94	118.09	117.94	117.94	110.70	10,317
2024-02-28	117.03	118.40	117.03	118.40	111.14	36
2024-02-27	115.80	116.54	115.80	116.54	109.39	93
2024-02-26	116.00	116.20	115.49	115.49	108.41	64
2024-02-21	119.70	120.40	118.95	119.00	111.70	123
2024-02-20	119.95	119.95	119.80	119.80	112.45	179
2024-02-19	122.54	122.54	122.06	122.20	114.70	243
2024-02-16	124.00	124.23	124.00	124.15	116.53	289
2024-02-15	123.70	123.80	122.80	123.42	115.84	238
2024-02-14	122.10	123.00	122.00	122.20	114.70	242
2024-02-13	123.56	123.56	122.79	122.79	115.26	451
2024-02-12	123.24	124.34	123.24	123.40	115.83	304
2024-02-09	121.82	122.40	121.82	122.00	114.51	273
2024-02-08	121.31	121.31	121.00	121.20	113.76	214
2024-02-07	121.20	122.80	121.20	121.20	113.76	231
2024-02-06	121.40	121.44	121.40	121.40	113.95	258
2024-02-05	121.00	121.00	120.60	121.00	113.58	29
2024-02-02	121.67	121.67	119.99	120.00	112.64	295
2024-02-01	121.80	122.12	121.80	122.00	114.51	434
2024-01-31	122.41	122.41	121.19	122.39	114.88	862
2024-01-30	123.00	123.00	122.61	122.61	115.09	695
2024-01-29	125.80	125.80	124.83	124.83	117.17	147
2024-01-26	127.40	127.60	127.40	127.60	119.77	36
2024-01-25	123.40	123.40	122.80	122.80	115.27	151
2024-01-24	123.19	123.60	123.19	123.20	115.64	252
2024-01-23	120.00	122.20	120.00	122.00	114.51	1,992

← NewerPage 8 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.