Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	116.91	118.80	116.91	118.77	111.48	2,176
2024-01-19	116.40	116.60	115.60	115.99	108.87	525
2024-01-18	117.80	117.80	116.60	117.00	109.82	307
2024-01-17	118.60	118.60	116.40	116.88	109.71	901
2024-01-16	121.60	121.60	120.99	121.00	113.58	212
2024-01-15	121.80	121.80	120.99	121.60	114.14	239
2024-01-12	121.81	121.81	121.20	121.60	114.14	1,257
2024-01-11	121.80	121.80	121.00	121.40	113.95	802
2024-01-10	122.12	122.12	120.40	121.20	113.76	814
2024-01-09	123.80	123.80	122.80	122.80	115.26	415
2024-01-08	124.80	124.80	123.45	124.80	117.14	296
2024-01-05	124.60	125.60	123.80	124.02	116.41	459
2024-01-04	123.60	125.20	123.60	123.79	116.19	479
2024-01-03	123.50	124.20	122.60	123.39	115.82	812
2024-01-02	126.27	126.27	122.60	122.64	115.11	421
2023-12-29	125.60	126.60	125.60	126.60	118.83	165
2023-12-28	127.20	127.20	124.40	124.75	117.10	3,735
2023-12-27	125.80	127.40	125.80	127.00	119.21	503
2023-12-22	126.30	127.00	125.79	126.60	118.83	471
2023-12-21	125.00	126.40	125.00	126.40	118.64	244
2023-12-20	123.70	124.80	123.40	124.80	117.14	681
2023-12-19	123.10	124.00	122.60	123.60	116.02	503
2023-12-18	121.80	123.20	121.00	122.02	114.54	394
2023-12-15	122.10	123.00	121.60	122.60	115.08	1,654
2023-12-14	120.80	123.60	120.80	122.19	114.69	1,993
2023-12-13	116.00	119.60	116.00	116.00	108.88	757
2023-12-12	114.53	115.14	114.53	114.75	107.71	462
2023-12-11	114.80	114.80	114.00	114.63	107.60	281
2023-12-08	114.40	115.00	114.40	114.79	107.75	1,641
2023-12-07	114.00	114.20	114.00	114.20	107.19	14
2023-12-06	112.00	113.60	111.20	112.18	105.29	661
2023-12-05	111.00	112.01	111.00	111.60	104.75	460
2023-12-04	112.80	112.80	111.32	111.32	104.49	204
2023-12-01	112.80	113.00	112.02	112.79	105.87	308
2023-11-30	113.40	113.40	112.60	112.60	105.69	174
2023-11-29	112.80	114.30	112.59	112.89	105.96	650
2023-11-28	113.40	114.00	112.99	112.99	106.06	237
2023-11-27	113.20	114.60	113.20	114.20	107.19	227
2023-11-24	116.00	116.20	111.60	116.10	108.98	241
2023-11-23	116.55	116.55	116.01	116.01	108.89	938
2023-11-22	116.61	118.01	116.61	118.01	110.77	1,245
2023-11-21	117.60	117.80	114.40	114.79	107.75	483
2023-11-20	116.80	118.20	116.40	117.47	110.27	729
2023-11-17	118.80	118.80	115.60	116.05	108.93	539
2023-11-16	118.50	119.00	118.20	118.46	111.19	758
2023-11-15	121.00	121.80	119.16	119.25	111.93	1,207
2023-11-14	118.40	120.80	118.40	120.44	113.05	250
2023-11-13	119.10	119.10	118.01	118.01	110.77	160
2023-11-10	118.50	118.60	117.60	117.75	110.52	704
2023-11-09	116.87	119.60	116.87	116.87	109.70	1,826
2023-11-08	113.40	116.00	113.40	115.91	108.80	1,224
2023-11-07	115.00	115.00	114.00	114.39	107.37	3,531
2023-11-06	114.80	114.80	114.40	114.49	107.46	705
2023-11-03	114.30	117.40	113.40	116.36	109.22	2,107
2023-11-02	111.20	113.40	111.20	113.00	106.07	1,401
2023-11-01	110.20	110.20	109.41	109.41	102.70	590
2023-10-31	110.40	111.00	110.40	110.60	103.81	301
2023-10-30	110.30	111.00	107.41	107.41	100.82	1,438
2023-10-27	110.10	110.80	109.40	110.04	103.28	670
2023-10-25	111.80	111.80	110.69	110.69	103.89	666

← NewerPage 9 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.