Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 115.60 | 115.60 | 105.80 | 107.00 | 100.53 | 30,341 |
| 2024-03-11 | 115.40 | 116.40 | 115.00 | 115.40 | 108.43 | 4,304 |
| 2024-03-08 | 116.80 | 116.80 | 115.00 | 115.40 | 108.43 | 2,407 |
| 2024-03-07 | 117.00 | 117.60 | 115.40 | 117.60 | 110.49 | 2,469 |
| 2024-03-06 | 115.40 | 117.60 | 115.40 | 116.80 | 109.74 | 4,894 |
| 2024-03-05 | 115.60 | 117.20 | 115.40 | 115.40 | 108.43 | 5,312 |
| 2024-03-04 | 118.60 | 118.60 | 116.00 | 116.00 | 108.99 | 2,536 |
| 2024-03-01 | 117.00 | 118.80 | 116.40 | 118.00 | 110.87 | 5,309 |
| 2024-02-29 | 118.80 | 118.80 | 117.00 | 118.00 | 110.87 | 3,634 |
| 2024-02-28 | 116.00 | 118.40 | 116.00 | 118.40 | 111.25 | 3,049 |
| 2024-02-27 | 115.60 | 116.80 | 115.00 | 116.80 | 109.74 | 3,396 |
| 2024-02-26 | 115.40 | 116.20 | 115.00 | 115.40 | 108.43 | 2,676 |
| 2024-02-23 | 117.00 | 117.20 | 115.00 | 115.40 | 108.43 | 4,727 |
| 2024-02-22 | 118.60 | 120.00 | 116.60 | 117.40 | 110.31 | 4,402 |
| 2024-02-21 | 118.80 | 120.40 | 118.60 | 119.00 | 111.81 | 3,326 |
| 2024-02-20 | 122.40 | 122.40 | 119.00 | 119.80 | 112.56 | 7,948 |
| 2024-02-19 | 123.40 | 125.20 | 121.40 | 122.20 | 114.82 | 6,983 |
| 2024-02-16 | 123.60 | 124.80 | 123.60 | 124.00 | 116.51 | 3,859 |
| 2024-02-15 | 122.80 | 123.80 | 122.00 | 123.80 | 116.32 | 1,134 |
| 2024-02-14 | 122.20 | 123.40 | 121.40 | 122.20 | 114.82 | 2,682 |
| 2024-02-13 | 123.80 | 125.20 | 122.80 | 122.80 | 115.38 | 4,296 |
| 2024-02-12 | 121.40 | 124.80 | 121.40 | 124.20 | 116.70 | 4,371 |
| 2024-02-09 | 120.40 | 122.80 | 120.40 | 122.00 | 114.63 | 2,130 |
| 2024-02-08 | 119.40 | 122.40 | 119.40 | 121.00 | 113.69 | 2,031 |
| 2024-02-07 | 120.80 | 122.80 | 120.80 | 121.20 | 113.88 | 2,505 |
| 2024-02-06 | 121.00 | 121.80 | 119.80 | 121.40 | 114.06 | 2,487 |
| 2024-02-05 | 120.00 | 122.20 | 119.80 | 121.00 | 113.69 | 4,143 |
| 2024-02-02 | 123.00 | 123.00 | 120.00 | 120.00 | 112.75 | 3,698 |
| 2024-02-01 | 122.80 | 123.00 | 121.40 | 121.80 | 114.44 | 2,338 |
| 2024-01-31 | 122.20 | 122.80 | 120.60 | 122.40 | 115.00 | 4,463 |
| 2024-01-30 | 126.00 | 126.00 | 122.60 | 122.60 | 115.19 | 2,447 |
| 2024-01-29 | 126.60 | 128.60 | 124.60 | 124.80 | 117.26 | 6,076 |
| 2024-01-26 | 123.60 | 128.60 | 122.80 | 127.60 | 119.89 | 19,466 |
| 2024-01-25 | 124.00 | 124.20 | 122.00 | 122.80 | 115.38 | 8,415 |
| 2024-01-24 | 122.60 | 123.80 | 122.60 | 123.20 | 115.76 | 1,960 |
| 2024-01-23 | 120.00 | 122.60 | 120.00 | 122.00 | 114.63 | 6,470 |
| 2024-01-22 | 117.00 | 119.00 | 115.60 | 118.80 | 111.62 | 8,992 |
| 2024-01-19 | 116.80 | 116.80 | 115.60 | 115.60 | 108.62 | 2,835 |
| 2024-01-18 | 117.60 | 118.00 | 115.80 | 117.00 | 109.93 | 3,850 |
| 2024-01-17 | 121.00 | 121.00 | 116.20 | 117.00 | 109.93 | 8,707 |
| 2024-01-16 | 121.20 | 121.80 | 121.00 | 121.00 | 113.69 | 1,212 |
| 2024-01-15 | 121.80 | 122.40 | 120.60 | 121.60 | 114.25 | 1,332 |
| 2024-01-12 | 122.40 | 122.40 | 121.00 | 121.60 | 114.25 | 3,322 |
| 2024-01-11 | 121.00 | 122.40 | 121.00 | 121.40 | 114.06 | 2,958 |
| 2024-01-10 | 123.60 | 124.20 | 120.40 | 121.20 | 113.88 | 2,980 |
| 2024-01-09 | 125.00 | 126.00 | 122.80 | 123.20 | 115.76 | 3,247 |
| 2024-01-08 | 125.60 | 126.60 | 122.80 | 124.80 | 117.26 | 5,504 |
| 2024-01-05 | 124.60 | 125.80 | 123.40 | 125.00 | 117.45 | 5,785 |
| 2024-01-04 | 123.80 | 125.40 | 123.20 | 123.60 | 116.13 | 12,322 |
| 2024-01-03 | 123.60 | 124.20 | 122.20 | 123.80 | 116.32 | 3,464 |
| 2024-01-02 | 124.60 | 127.20 | 122.60 | 122.60 | 115.19 | 3,655 |
| 2023-12-29 | 124.60 | 126.60 | 124.20 | 126.60 | 118.95 | 4,995 |
| 2023-12-28 | 127.60 | 128.20 | 124.40 | 125.20 | 117.63 | 7,639 |
| 2023-12-27 | 125.40 | 127.60 | 125.20 | 127.00 | 119.33 | 2,913 |
| 2023-12-22 | 125.80 | 127.00 | 125.80 | 125.80 | 118.20 | 2,240 |
| 2023-12-21 | 124.80 | 126.40 | 124.80 | 126.40 | 118.76 | 5,327 |
| 2023-12-20 | 122.60 | 125.40 | 122.60 | 124.80 | 117.26 | 7,944 |
| 2023-12-19 | 122.60 | 124.00 | 122.60 | 123.60 | 116.13 | 7,376 |
| 2023-12-18 | 121.00 | 123.20 | 120.40 | 122.60 | 115.19 | 5,127 |
| 2023-12-15 | 122.20 | 123.40 | 120.80 | 122.60 | 115.19 | 20,108 |
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.