Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 115.40 | 115.40 | 114.20 | 114.60 | 109.09 | 954 |
| 2024-06-06 | 114.40 | 115.40 | 114.20 | 114.40 | 108.90 | 3,017 |
| 2024-06-05 | 116.20 | 116.80 | 114.40 | 114.40 | 108.90 | 3,885 |
| 2024-06-04 | 115.00 | 115.80 | 111.60 | 114.20 | 108.71 | 8,735 |
| 2024-06-03 | 115.00 | 116.20 | 114.20 | 115.20 | 109.66 | 2,423 |
| 2024-05-31 | 115.00 | 115.80 | 114.00 | 114.40 | 108.90 | 2,821 |
| 2024-05-30 | 114.60 | 116.60 | 114.20 | 116.00 | 110.42 | 2,705 |
| 2024-05-29 | 115.60 | 117.00 | 114.40 | 114.40 | 108.90 | 1,805 |
| 2024-05-28 | 116.00 | 118.00 | 116.00 | 117.00 | 111.38 | 2,386 |
| 2024-05-27 | 115.80 | 116.40 | 114.40 | 116.40 | 110.80 | 1,066 |
| 2024-05-24 | 116.00 | 116.20 | 114.40 | 115.80 | 110.23 | 2,443 |
| 2024-05-23 | 115.00 | 117.80 | 114.60 | 117.80 | 112.14 | 4,975 |
| 2024-05-22 | 117.20 | 117.20 | 113.80 | 116.00 | 110.42 | 8,310 |
| 2024-05-21 | 116.80 | 118.00 | 116.60 | 117.60 | 111.95 | 3,989 |
| 2024-05-20 | 117.80 | 118.00 | 116.60 | 117.60 | 111.95 | 1,500 |
| 2024-05-17 | 117.00 | 118.40 | 117.00 | 118.00 | 112.33 | 2,690 |
| 2024-05-16 | 116.80 | 117.00 | 116.00 | 117.00 | 111.38 | 2,497 |
| 2024-05-15 | 116.00 | 116.40 | 114.60 | 116.00 | 110.42 | 3,743 |
| 2024-05-14 | 115.00 | 117.00 | 114.80 | 117.00 | 111.38 | 7,426 |
| 2024-05-13 | 115.60 | 116.00 | 114.00 | 115.00 | 109.47 | 8,471 |
| 2024-05-10 | 114.00 | 116.80 | 114.00 | 116.80 | 111.19 | 5,434 |
| 2024-05-09 | 114.00 | 114.00 | 112.80 | 114.00 | 108.52 | 914 |
| 2024-05-08 | 113.40 | 114.60 | 113.00 | 114.00 | 108.52 | 4,114 |
| 2024-05-07 | 111.80 | 114.00 | 111.80 | 114.00 | 108.52 | 2,114 |
| 2024-05-06 | 112.20 | 113.00 | 111.60 | 112.20 | 106.81 | 3,018 |
| 2024-05-03 | 111.40 | 113.40 | 111.40 | 112.00 | 106.62 | 3,801 |
| 2024-05-02 | 111.00 | 112.40 | 111.00 | 111.20 | 105.85 | 2,029 |
| 2024-04-30 | 115.00 | 115.00 | 112.20 | 112.20 | 106.81 | 7,354 |
| 2024-04-29 | 116.00 | 116.00 | 114.20 | 115.60 | 108.62 | 2,662 |
| 2024-04-26 | 114.40 | 115.20 | 112.40 | 114.00 | 107.11 | 4,506 |
| 2024-04-25 | 113.80 | 114.20 | 110.80 | 112.00 | 105.23 | 4,249 |
| 2024-04-24 | 111.40 | 114.60 | 111.40 | 113.80 | 106.92 | 4,128 |
| 2024-04-23 | 117.00 | 117.40 | 110.40 | 112.60 | 105.80 | 15,868 |
| 2024-04-22 | 117.20 | 119.00 | 117.20 | 117.80 | 110.68 | 2,956 |
| 2024-04-19 | 113.80 | 117.00 | 113.80 | 117.00 | 109.93 | 3,905 |
| 2024-04-18 | 116.00 | 116.40 | 115.00 | 116.20 | 109.18 | 3,797 |
| 2024-04-17 | 115.60 | 116.60 | 114.60 | 115.80 | 108.80 | 3,450 |
| 2024-04-16 | 114.80 | 116.20 | 113.20 | 115.20 | 108.24 | 9,574 |
| 2024-04-15 | 117.00 | 118.20 | 114.80 | 116.20 | 109.18 | 13,133 |
| 2024-04-12 | 116.20 | 119.80 | 116.20 | 117.20 | 110.12 | 2,885 |
| 2024-04-11 | 117.00 | 117.60 | 116.00 | 116.40 | 109.37 | 8,287 |
| 2024-04-10 | 115.60 | 116.80 | 114.40 | 116.80 | 109.74 | 5,273 |
| 2024-04-09 | 115.00 | 115.60 | 113.60 | 115.60 | 108.62 | 8,809 |
| 2024-04-08 | 113.00 | 116.00 | 113.00 | 114.60 | 107.68 | 4,949 |
| 2024-04-05 | 113.40 | 114.20 | 112.00 | 114.20 | 107.30 | 3,798 |
| 2024-04-04 | 113.60 | 116.40 | 112.60 | 114.00 | 107.11 | 6,015 |
| 2024-04-03 | 111.20 | 114.60 | 111.20 | 114.20 | 107.30 | 4,946 |
| 2024-04-02 | 115.00 | 116.00 | 111.20 | 111.20 | 104.48 | 8,542 |
| 2024-03-28 | 112.40 | 115.40 | 112.40 | 115.40 | 108.43 | 7,948 |
| 2024-03-27 | 113.20 | 113.80 | 111.60 | 113.20 | 106.36 | 4,667 |
| 2024-03-26 | 112.40 | 112.80 | 111.00 | 112.20 | 105.42 | 3,857 |
| 2024-03-25 | 112.80 | 113.40 | 110.20 | 113.00 | 106.17 | 9,029 |
| 2024-03-22 | 111.00 | 113.40 | 111.00 | 113.20 | 106.36 | 4,279 |
| 2024-03-21 | 112.00 | 112.80 | 110.80 | 112.00 | 105.23 | 6,076 |
| 2024-03-20 | 113.40 | 113.80 | 112.00 | 112.40 | 105.61 | 2,727 |
| 2024-03-19 | 113.20 | 114.40 | 112.40 | 113.20 | 106.36 | 4,404 |
| 2024-03-18 | 111.60 | 113.80 | 111.60 | 113.20 | 106.36 | 4,337 |
| 2024-03-15 | 111.00 | 113.80 | 108.20 | 112.20 | 105.42 | 27,271 |
| 2024-03-14 | 113.00 | 113.00 | 110.40 | 111.00 | 104.29 | 9,864 |
| 2024-03-13 | 107.20 | 111.00 | 107.20 | 110.20 | 103.54 | 9,814 |
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.