Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 65.050 | 79.300 | 63.850 | 63.850 | 63.850 | 0 |
| 2026-10-22 | 65.050 | 79.300 | 64.900 | 64.900 | 64.900 | 0 |
| 2026-10-21 | 65.450 | 79.300 | 65.450 | 65.450 | 65.450 | 0 |
| 2026-10-20 | 65.350 | 79.300 | 65.350 | 65.350 | 65.350 | 0 |
| 2026-10-19 | 66.000 | 79.300 | 65.450 | 65.450 | 65.450 | 0 |
| 2026-10-16 | 65.850 | 79.300 | 65.850 | 65.850 | 65.850 | 0 |
| 2026-10-15 | 65.550 | 65.700 | 65.500 | 65.550 | 65.550 | 1 |
| 2026-10-14 | 66.400 | 66.600 | 66.100 | 66.600 | 66.600 | 0 |
| 2026-10-13 | 66.000 | 66.300 | 66.000 | 66.000 | 66.000 | 0 |
| 2026-10-12 | 65.650 | 65.900 | 65.400 | 65.650 | 65.650 | 16 |
| 2026-10-09 | 66.000 | 66.600 | 66.000 | 66.400 | 66.400 | 0 |
| 2026-10-08 | 65.450 | 66.300 | 65.000 | 65.050 | 65.050 | 101 |
| 2026-10-07 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 0 |
| 2026-10-06 | 68.000 | 68.100 | 67.300 | 68.000 | 68.000 | 0 |
| 2026-10-05 | 68.800 | 68.800 | 68.000 | 68.800 | 68.800 | 24 |
| 2026-10-02 | 69.150 | 69.400 | 68.500 | 68.500 | 68.500 | 0 |
| 2026-10-01 | 70.000 | 70.000 | 68.400 | 68.400 | 68.400 | 222 |
| 2026-09-30 | 70.400 | 71.350 | 70.300 | 71.350 | 71.350 | 0 |
| 2026-09-29 | 71.450 | 71.450 | 71.000 | 71.450 | 71.450 | 5 |
| 2026-09-28 | 71.850 | 72.300 | 71.850 | 71.850 | 71.850 | 0 |
| 2026-09-25 | 72.100 | 72.500 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-09-24 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
Page 1 of 1 · 22 trading days
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.