Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-27	16.520	16.520	16.220	16.300	16.297	262
2026-03-26	16.160	16.300	15.860	15.900	15.897	930
2026-03-25	16.260	16.260	16.070	16.070	16.067	198
2026-03-24	15.640	16.060	15.640	15.777	15.774	5,447
2026-03-23	15.580	15.980	15.480	15.507	15.504	1,942
2026-03-20	15.800	15.800	15.600	15.760	15.757	3,525
2026-03-19	15.700	15.747	15.700	15.747	15.744	1,262
2026-03-18	16.200	16.440	15.920	15.920	15.917	586
2026-03-17	15.900	15.900	15.700	15.770	15.767	481
2026-03-16	16.120	16.120	15.700	15.898	15.895	3,420
2026-03-13	16.260	16.260	16.050	16.050	16.047	282
2026-03-12	16.360	16.360	16.040	16.300	16.297	1,166
2026-03-11	16.290	16.290	16.160	16.160	16.157	86
2026-03-10	16.240	16.240	16.160	16.160	16.157	644
2026-03-09	16.200	16.200	16.000	16.000	15.997	189
2026-03-06	16.880	16.880	16.260	16.500	16.497	3,566
2026-03-05	17.300	17.300	16.680	16.767	16.764	951
2026-03-04	17.280	17.280	17.000	17.149	17.146	1,685
2026-03-03	16.440	17.240	16.440	17.239	17.236	2,373
2026-03-02	17.300	17.420	17.300	17.320	17.317	559
2026-02-27	17.400	17.400	17.300	17.300	17.297	4
2026-02-26	17.200	17.200	17.079	17.079	17.076	377
2026-02-25	17.079	17.100	17.079	17.100	17.097	1,219
2026-02-24	17.100	17.140	17.100	17.120	17.117	1,424
2026-02-23	17.410	17.480	17.223	17.259	17.256	1,631
2026-02-20	17.560	17.620	17.440	17.520	17.517	86
2026-02-19	17.820	18.260	17.300	17.680	17.677	2
2026-02-18	17.600	17.720	17.500	17.649	17.646	4,951
2026-02-17	17.520	17.520	17.100	17.100	17.097	1,030
2026-02-16	17.200	18.100	17.200	17.620	17.617	864
2026-02-12	16.940	16.940	16.801	16.801	16.798	237
2026-02-11	17.293	17.293	17.293	17.293	17.290	225
2026-02-10	17.480	17.480	17.240	17.320	17.317	218
2026-02-09	17.820	17.820	16.840	16.991	16.989	5,372
2026-02-06	17.100	17.464	17.100	17.440	17.437	701
2026-02-05	17.500	17.500	17.200	17.200	17.197	68
2026-02-04	17.300	17.450	17.300	17.359	17.356	672
2026-02-03	17.100	17.180	16.980	17.060	17.057	1,321
2026-02-02	17.280	17.320	17.060	17.179	17.176	1,086
2026-01-30	17.780	17.780	17.270	17.300	17.297	415
2026-01-29	17.860	17.940	17.590	17.640	17.637	183
2026-01-28	17.900	18.320	17.900	18.091	18.088	6,105
2026-01-27	17.600	17.852	17.600	17.673	17.670	2,554
2026-01-26	17.460	17.840	17.240	17.428	17.425	3,393
2026-01-23	18.440	18.500	17.430	18.020	18.017	2,398
2026-01-22	19.840	20.350	19.840	20.350	20.346	102
2026-01-21	19.680	19.900	19.580	19.820	19.816	2,549
2026-01-20	19.300	19.420	19.300	19.420	19.417	1,295
2026-01-19	20.250	20.250	19.500	19.715	19.711	5,037
2026-01-16	20.150	20.150	20.150	20.150	20.147	1
2026-01-15	20.450	20.503	20.350	20.503	20.499	202
2026-01-14	20.600	20.600	20.400	20.400	20.397	295
2026-01-13	20.550	20.550	20.550	20.550	20.546	202
2026-01-12	20.800	20.900	20.400	20.825	20.822	3,422
2026-01-09	20.700	21.200	20.700	21.050	21.046	1,712
2026-01-08	20.475	20.794	20.400	20.608	20.604	426
2026-01-07	20.900	20.950	20.766	20.872	20.869	431
2026-01-06	21.000	21.200	20.550	20.795	20.791	2,582
2026-01-05	20.700	20.900	20.400	20.800	20.796	517
2025-12-30	20.400	20.500	20.400	20.493	20.490	1,958

← NewerPage 3 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.