Mayr-Melnhof Karton AG historical data

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

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
2026-09-23	72.100	72.100	72.100	72.100	72.100	0
2026-09-22	73.500	74.000	73.500	74.000	74.000	0
2026-09-21	72.400	72.800	72.400	72.400	72.400	0
2026-09-18	72.700	72.700	71.650	71.650	71.650	6,500
2026-09-17	73.550	73.550	73.550	73.550	73.550	0
2026-09-16	73.050	73.150	72.300	73.150	73.150	1
2026-09-15	72.700	72.800	72.300	72.800	72.800	1,924
2026-09-14	73.900	73.900	71.900	72.800	72.800	8,300
2026-09-11	75.200	75.200	74.400	74.400	74.400	0
2026-09-10	75.850	75.850	75.850	75.850	75.850	0
2026-09-09	76.000	76.200	75.850	75.850	75.850	0
2026-09-08	75.450	75.450	75.450	75.450	75.450	0
2026-09-07	75.350	75.350	75.350	75.350	75.350	0
2026-09-04	75.450	75.450	75.450	75.450	75.450	0
2026-09-03	75.350	75.700	75.100	75.350	75.350	16
2026-09-02	75.150	75.150	74.400	75.150	75.150	0
2026-09-01	76.500	78.500	75.650	75.650	75.650	0
2026-08-28	78.200	78.800	76.100	76.500	76.500	0
2026-08-27	77.850	77.850	77.850	77.850	77.850	0
2026-08-26	78.000	78.500	77.500	77.750	77.750	809
2026-08-25	78.200	78.600	77.550	77.550	77.550	0
2026-08-24	78.300	78.600	78.100	78.300	78.300	6
2026-08-21	77.450	79.150	77.300	79.150	79.150	0
2026-08-20	78.600	78.600	77.300	78.000	78.000	371
2026-08-19	80.400	80.400	80.300	80.400	80.400	0
2026-08-18	81.750	81.750	81.750	81.750	81.750	0
2026-08-17	83.250	83.500	81.900	82.700	82.700	410
2026-08-14	85.050	86.000	84.000	84.000	84.000	0
2026-08-13	85.650	85.750	84.500	85.750	85.750	0
2026-08-12	84.800	84.800	84.700	84.700	84.700	80
2026-08-11	85.600	85.600	85.350	85.350	85.350	0
2026-08-10	85.750	85.750	85.750	85.750	85.750	0
2026-08-07	87.050	87.400	86.500	86.500	86.500	434
2026-08-06	88.500	88.700	88.500	88.700	88.700	914
2026-08-05	87.650	87.650	87.400	87.650	87.650	0
2026-08-04	85.450	85.750	85.000	85.750	85.750	0
2026-08-03	84.800	85.850	84.800	85.850	85.850	1,773
2026-07-31	83.450	84.100	82.800	83.850	83.850	822

Page 1 of 3 · 125 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.