Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	16.750	16.750	16.550	16.550	16.542	3
2024-02-29	16.950	16.950	16.950	16.950	16.942	1,891
2024-02-27	16.600	16.768	16.600	16.702	16.694	267
2024-02-26	16.800	16.800	16.700	16.700	16.692	6
2024-02-23	16.850	16.850	16.850	16.850	16.842	4
2024-02-22	16.850	16.850	16.500	16.500	16.492	361
2024-02-20	16.800	16.800	16.800	16.800	16.792	402
2024-02-19	16.650	16.650	16.650	16.650	16.642	9
2024-02-15	16.850	16.900	16.850	16.900	16.892	10
2024-02-14	17.000	17.000	16.957	16.957	16.949	302
2024-02-12	17.000	17.000	17.000	17.000	16.992	2,800
2024-02-08	16.850	16.850	16.850	16.850	16.842	4
2024-02-05	17.000	17.000	16.650	16.650	16.642	7
2024-02-01	16.800	17.000	16.650	17.000	16.992	722
2024-01-30	16.300	16.500	16.300	16.500	16.492	6
2024-01-24	16.000	16.000	16.000	16.000	15.993	726
2024-01-23	15.300	15.300	15.300	15.300	15.293	15
2024-01-22	15.100	15.100	15.100	15.100	15.093	12
2024-01-18	15.000	15.150	15.000	15.150	15.143	1,371
2024-01-16	15.000	15.000	15.000	15.000	14.993	20
2024-01-15	15.000	15.000	14.900	14.900	14.893	1
2024-01-09	15.250	15.250	15.250	15.250	15.243	1
2024-01-04	15.200	15.250	15.200	15.250	15.243	640
2024-01-03	15.200	15.200	15.200	15.200	15.193	905
2023-12-29	15.300	15.300	15.300	15.300	15.293	1,046
2023-12-22	15.500	15.500	15.500	15.500	15.493	6
2023-12-20	15.300	15.350	15.300	15.350	15.343	4
2023-12-18	14.400	14.400	14.400	14.400	14.393	2
2023-12-15	14.250	14.400	14.200	14.400	14.393	2,138
2023-12-14	14.150	14.150	14.150	14.150	14.143	16
2023-12-12	13.900	13.900	13.900	13.900	13.894	3
2023-12-11	14.250	14.250	14.050	14.050	14.043	141
2023-12-08	14.100	14.100	14.100	14.100	14.093	25
2023-12-06	13.700	14.250	13.700	14.250	14.243	182
2023-12-05	14.250	14.250	14.000	14.000	13.993	14
2023-11-30	13.850	13.850	13.850	13.850	13.844	10
2023-11-28	13.500	13.500	13.500	13.500	13.494	1
2023-11-27	13.200	13.200	13.200	13.200	13.194	4
2023-11-22	13.100	13.100	13.100	13.100	13.094	1
2023-11-21	13.200	13.200	13.200	13.200	13.194	1
2023-11-20	13.300	13.300	13.300	13.300	13.294	1
2023-11-14	13.150	13.150	13.150	13.150	13.144	2
2023-11-08	13.500	13.500	13.500	13.500	13.494	3
2023-10-30	13.850	13.850	13.850	13.850	13.844	3
2023-10-27	13.850	13.850	13.850	13.850	13.844	3
2023-10-26	13.450	13.700	13.450	13.700	13.694	804
2023-10-19	13.500	13.500	13.500	13.500	13.494	148
2023-10-09	13.700	13.700	13.589	13.589	13.583	970
2023-10-05	13.500	13.500	13.500	13.500	13.494	1
2023-10-04	13.400	13.400	13.400	13.400	13.394	1,080
2023-09-20	12.850	12.900	12.850	12.900	12.894	14
2023-09-18	13.100	13.100	13.100	13.100	13.094	25
2023-09-11	12.750	12.750	12.750	12.750	12.744	3
2023-09-07	12.800	12.800	12.800	12.800	12.794	6
2023-08-29	12.900	12.900	12.900	12.900	12.894	6
2023-08-24	12.850	12.850	12.850	12.850	12.844	200
2023-08-11	13.100	13.100	13.100	13.100	13.094	6
2023-07-31	13.000	13.000	12.875	12.875	12.869	13
2023-07-28	12.750	12.750	12.750	12.750	12.744	1
2023-07-25	12.900	12.900	12.900	12.900	12.894	3

← NewerPage 10 of 12 · 692 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.0030 GBX
2025-04-23	0.0025 GBX
2024-04-25	0.0025 GBX
2023-04-28	0.0020 GBX
2022-04-29	0.0012 GBX
2019-04-29	0.0020 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.