Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 98.200 | 98.200 | 96.900 | 97.300 | 92.623 | 8,349 |
| 2024-08-29 | 98.000 | 99.200 | 97.500 | 98.200 | 93.479 | 6,824 |
| 2024-08-28 | 99.900 | 99.900 | 97.300 | 98.600 | 93.860 | 12,608 |
| 2024-08-27 | 98.500 | 101.00 | 96.100 | 100.00 | 95.193 | 31,074 |
| 2024-08-26 | 103.00 | 103.40 | 97.600 | 98.500 | 93.765 | 18,428 |
| 2024-08-23 | 104.20 | 105.00 | 103.20 | 103.40 | 98.429 | 5,171 |
| 2024-08-22 | 104.20 | 107.80 | 104.20 | 104.40 | 99.381 | 9,308 |
| 2024-08-21 | 102.00 | 104.60 | 101.20 | 104.60 | 99.572 | 6,610 |
| 2024-08-20 | 104.00 | 104.00 | 101.00 | 103.00 | 98.049 | 3,700 |
| 2024-08-19 | 104.00 | 104.00 | 101.80 | 104.00 | 99.001 | 5,087 |
| 2024-08-16 | 104.00 | 104.80 | 103.40 | 103.40 | 98.429 | 1,257 |
| 2024-08-15 | 104.20 | 105.20 | 103.20 | 105.20 | 100.14 | 1,642 |
| 2024-08-14 | 103.20 | 104.00 | 103.00 | 103.60 | 98.620 | 2,078 |
| 2024-08-13 | 104.00 | 104.80 | 102.80 | 102.80 | 97.858 | 2,127 |
| 2024-08-12 | 102.40 | 103.60 | 102.20 | 103.60 | 98.620 | 1,777 |
| 2024-08-09 | 105.00 | 105.00 | 101.60 | 102.40 | 97.478 | 2,745 |
| 2024-08-08 | 104.20 | 104.60 | 102.80 | 103.80 | 98.810 | 3,155 |
| 2024-08-07 | 103.80 | 105.80 | 103.00 | 105.00 | 99.953 | 3,045 |
| 2024-08-06 | 103.80 | 105.20 | 103.00 | 104.00 | 99.001 | 3,017 |
| 2024-08-05 | 104.00 | 106.00 | 101.00 | 104.40 | 99.381 | 9,759 |
| 2024-08-02 | 106.00 | 106.60 | 103.00 | 105.20 | 100.14 | 12,164 |
| 2024-08-01 | 105.00 | 106.80 | 104.80 | 106.00 | 100.90 | 3,470 |
| 2024-07-31 | 107.20 | 107.20 | 104.40 | 105.40 | 100.33 | 3,368 |
| 2024-07-30 | 104.80 | 106.60 | 104.60 | 105.80 | 100.71 | 6,886 |
| 2024-07-29 | 106.60 | 107.20 | 104.20 | 104.80 | 99.762 | 2,144 |
| 2024-07-26 | 107.00 | 107.00 | 105.40 | 105.40 | 100.33 | 2,002 |
| 2024-07-25 | 107.20 | 107.60 | 103.60 | 106.40 | 101.29 | 8,173 |
| 2024-07-24 | 109.00 | 109.40 | 107.20 | 107.20 | 102.05 | 4,211 |
| 2024-07-23 | 109.20 | 110.60 | 108.40 | 109.00 | 103.76 | 3,396 |
| 2024-07-22 | 109.40 | 109.80 | 108.80 | 109.80 | 104.52 | 2,747 |
| 2024-07-19 | 108.40 | 110.00 | 108.40 | 109.80 | 104.52 | 2,074 |
| 2024-07-18 | 109.00 | 109.80 | 108.20 | 108.80 | 103.57 | 3,024 |
| 2024-07-17 | 108.00 | 108.80 | 107.80 | 108.60 | 103.38 | 3,495 |
| 2024-07-16 | 108.00 | 108.80 | 107.80 | 108.80 | 103.57 | 3,677 |
| 2024-07-15 | 109.00 | 109.60 | 108.00 | 108.40 | 103.19 | 6,063 |
| 2024-07-12 | 109.60 | 110.20 | 109.00 | 109.60 | 104.33 | 4,530 |
| 2024-07-11 | 109.80 | 110.20 | 109.20 | 110.00 | 104.71 | 4,964 |
| 2024-07-10 | 109.00 | 110.00 | 108.00 | 110.00 | 104.71 | 6,424 |
| 2024-07-09 | 109.60 | 110.20 | 108.40 | 108.40 | 103.19 | 8,445 |
| 2024-07-08 | 110.00 | 110.40 | 109.60 | 110.00 | 104.71 | 4,100 |
| 2024-07-05 | 111.40 | 112.40 | 110.00 | 110.00 | 104.71 | 4,801 |
| 2024-07-04 | 114.00 | 114.00 | 111.80 | 112.00 | 106.62 | 1,713 |
| 2024-07-03 | 112.60 | 114.60 | 111.40 | 113.60 | 108.14 | 3,414 |
| 2024-07-02 | 111.60 | 112.80 | 109.60 | 112.60 | 107.19 | 4,572 |
| 2024-07-01 | 112.80 | 113.00 | 110.20 | 110.80 | 105.47 | 4,561 |
| 2024-06-28 | 115.60 | 115.60 | 112.20 | 112.40 | 107.00 | 2,369 |
| 2024-06-27 | 115.20 | 115.20 | 113.80 | 114.20 | 108.71 | 1,502 |
| 2024-06-26 | 114.00 | 118.00 | 114.00 | 115.80 | 110.23 | 8,896 |
| 2024-06-25 | 114.00 | 114.40 | 113.20 | 113.60 | 108.14 | 3,020 |
| 2024-06-24 | 111.00 | 114.80 | 111.00 | 114.00 | 108.52 | 4,063 |
| 2024-06-21 | 113.20 | 114.20 | 110.80 | 112.60 | 107.19 | 14,559 |
| 2024-06-20 | 110.00 | 112.60 | 110.00 | 112.60 | 107.19 | 2,817 |
| 2024-06-19 | 110.00 | 111.00 | 110.00 | 110.20 | 104.90 | 2,874 |
| 2024-06-18 | 113.60 | 113.60 | 110.20 | 110.20 | 104.90 | 4,816 |
| 2024-06-17 | 112.60 | 113.20 | 112.20 | 112.20 | 106.81 | 15,878 |
| 2024-06-14 | 112.40 | 113.60 | 112.20 | 112.20 | 106.81 | 3,709 |
| 2024-06-13 | 114.40 | 114.80 | 112.80 | 112.80 | 107.38 | 1,606 |
| 2024-06-12 | 113.40 | 115.00 | 112.80 | 114.20 | 108.71 | 1,659 |
| 2024-06-11 | 114.60 | 115.20 | 112.40 | 113.60 | 108.14 | 4,932 |
| 2024-06-10 | 114.20 | 115.00 | 112.80 | 114.60 | 109.09 | 2,202 |
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 |
| 2019-04-30 | 3.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.