Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-08	17.400	17.400	17.400	17.400	17.394	1,200
2024-10-07	17.650	17.650	17.650	17.650	17.644	3
2024-10-04	17.400	17.400	17.400	17.400	17.394	120
2024-10-03	17.450	17.450	17.450	17.450	17.444	119
2024-09-30	17.600	17.600	17.500	17.500	17.494	189
2024-09-27	17.950	18.050	17.950	18.050	18.044	1
2024-09-26	18.000	18.000	18.000	18.000	17.994	141
2024-09-24	18.150	18.150	18.150	18.150	18.144	18
2024-09-18	18.300	18.300	18.300	18.300	18.294	2
2024-09-16	18.300	18.300	18.200	18.200	18.194	21
2024-09-13	18.250	18.450	18.250	18.450	18.444	2
2024-09-12	18.100	18.100	18.100	18.100	18.094	300
2024-09-11	18.500	18.500	18.500	18.500	18.494	2
2024-09-10	18.200	18.200	18.200	18.200	18.194	57
2024-09-09	18.100	18.200	18.100	18.200	18.194	3
2024-09-06	17.950	18.050	17.950	18.050	18.044	177
2024-09-05	17.950	17.950	17.850	17.850	17.844	982
2024-09-04	17.950	17.950	17.950	17.950	17.944	118
2024-09-03	18.450	18.450	18.100	18.100	18.094	217
2024-08-30	18.450	18.850	18.450	18.750	18.744	410
2024-08-27	18.500	18.500	18.500	18.500	18.494	5
2024-08-22	18.350	18.350	18.350	18.350	18.344	1
2024-08-21	18.550	18.550	18.550	18.550	18.544	2,636
2024-08-20	18.550	18.550	18.550	18.550	18.544	1
2024-08-16	18.600	18.600	18.600	18.600	18.594	1
2024-08-14	18.600	18.600	18.600	18.600	18.594	1
2024-08-13	18.600	18.600	18.600	18.600	18.594	1
2024-08-09	19.300	19.300	19.231	19.231	19.225	1,540
2024-08-08	19.100	19.100	18.700	19.050	19.044	567
2024-08-07	18.750	19.400	18.750	19.400	19.394	864
2024-08-06	18.250	18.600	18.250	18.550	18.544	2,349
2024-08-05	17.750	18.200	17.350	18.050	18.044	2,539
2024-08-02	19.000	19.250	18.600	18.600	18.594	348
2024-07-31	19.200	19.200	19.200	19.200	19.194	140
2024-07-29	18.900	19.300	18.900	19.300	19.294	163
2024-07-25	18.450	18.450	18.450	18.450	18.444	242
2024-07-24	19.050	19.050	18.900	18.900	18.894	569
2024-07-23	19.050	19.050	19.050	19.050	19.044	254
2024-07-22	18.800	19.300	18.800	19.300	19.294	379
2024-07-19	18.800	18.900	18.800	18.900	18.894	314
2024-07-18	19.700	19.750	19.600	19.600	19.593	408
2024-07-16	20.000	20.000	20.000	20.000	19.993	198
2024-07-15	19.600	20.000	19.600	20.000	19.993	1
2024-07-11	19.450	19.450	19.450	19.450	19.444	300
2024-07-10	19.500	19.539	19.450	19.539	19.533	467
2024-07-09	19.100	19.543	19.100	19.543	19.537	796
2024-07-08	19.300	19.300	19.000	19.100	19.094	107
2024-07-05	19.350	19.525	19.300	19.525	19.519	667
2024-07-04	19.831	19.831	19.831	19.831	19.824	329
2024-07-03	19.600	19.900	19.600	19.738	19.731	1,512
2024-07-02	19.500	19.850	19.500	19.750	19.743	372
2024-07-01	19.800	19.800	19.677	19.677	19.670	834
2024-06-28	19.900	19.900	19.700	19.700	19.693	38
2024-06-27	19.900	19.900	19.900	19.900	19.893	16
2024-06-26	19.900	20.000	19.850	20.000	19.993	1,050
2024-06-25	19.400	19.800	19.350	19.800	19.793	229
2024-06-21	19.200	19.200	19.200	19.200	19.194	2
2024-06-20	19.000	19.200	19.000	19.200	19.194	634
2024-06-18	19.100	19.100	19.000	19.000	18.994	113
2024-06-17	18.450	19.000	18.450	19.000	18.994	44

← NewerPage 8 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.