Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	118.40	124.00	118.40	122.40	115.00	12,682
2023-12-13	116.00	119.60	115.60	118.60	111.43	9,142
2023-12-12	113.40	115.80	113.00	115.20	108.24	9,486
2023-12-11	115.00	115.00	113.40	114.80	107.86	3,930
2023-12-08	114.60	115.80	113.60	114.40	107.49	5,467
2023-12-07	113.00	114.60	112.00	113.80	106.92	3,557
2023-12-06	112.80	113.80	111.20	113.20	106.36	9,220
2023-12-05	111.80	112.40	110.40	111.60	104.86	9,455
2023-12-04	113.00	113.00	111.00	111.60	104.86	6,174
2023-12-01	112.40	114.20	111.80	112.80	105.98	6,344
2023-11-30	114.60	114.60	112.20	112.60	105.80	3,206
2023-11-29	112.80	114.60	112.00	112.60	105.80	6,869
2023-11-28	113.20	114.00	112.40	113.00	106.17	2,862
2023-11-27	110.60	114.80	110.60	114.20	107.30	6,197
2023-11-24	116.00	116.20	111.00	111.80	105.04	14,169
2023-11-23	118.20	118.20	116.00	116.00	108.99	3,050
2023-11-22	114.40	118.00	114.40	118.00	110.87	5,522
2023-11-21	117.40	117.80	114.20	114.40	107.49	6,494
2023-11-20	117.00	118.40	115.80	118.00	110.87	5,799
2023-11-17	120.00	120.00	115.40	116.00	108.99	8,132
2023-11-16	118.20	120.00	118.00	118.00	110.87	3,604
2023-11-15	122.20	124.20	118.60	119.20	112.00	8,828
2023-11-14	118.00	121.00	117.60	120.80	113.50	7,269
2023-11-13	119.40	119.40	118.00	118.00	110.87	3,728
2023-11-10	118.20	119.20	117.40	118.00	110.87	5,994
2023-11-09	116.60	119.60	115.40	119.60	112.37	5,729
2023-11-08	113.40	116.40	112.80	116.00	108.99	6,455
2023-11-07	114.40	116.60	113.40	114.40	107.49	9,732
2023-11-06	118.00	118.00	113.80	114.60	107.68	4,001
2023-11-03	114.00	117.40	113.40	116.40	109.37	9,826
2023-11-02	110.20	113.80	109.80	113.00	106.17	6,898
2023-11-01	111.40	112.40	109.20	109.40	102.79	9,512
2023-10-31	109.00	111.00	108.60	111.00	104.29	8,953
2023-10-30	110.00	111.00	107.20	107.20	100.72	14,320
2023-10-27	110.20	111.40	109.40	110.20	103.54	7,086
2023-10-25	114.40	114.40	110.40	110.40	103.73	7,431
2023-10-24	108.80	114.00	108.60	114.00	107.11	12,004
2023-10-23	112.00	112.00	108.60	109.00	102.41	6,784
2023-10-20	115.00	116.80	110.20	112.00	105.23	16,857
2023-10-19	117.00	117.20	114.00	114.00	107.11	12,586
2023-10-18	119.00	119.00	115.80	117.00	109.93	5,001
2023-10-17	119.80	119.80	117.60	118.80	111.62	4,373
2023-10-16	120.00	120.00	118.00	119.20	112.00	3,167
2023-10-13	119.60	119.60	118.20	119.20	112.00	2,834
2023-10-12	122.00	122.20	118.60	118.60	111.43	7,083
2023-10-11	124.00	124.00	121.60	121.80	114.44	2,442
2023-10-10	120.00	124.80	119.60	124.20	116.70	5,001
2023-10-09	123.00	123.00	118.00	119.40	112.19	21,268
2023-10-06	125.80	125.80	123.60	123.80	116.32	2,638
2023-10-05	127.80	127.80	125.20	125.40	117.82	2,715
2023-10-04	126.60	126.60	125.20	125.20	117.63	3,579
2023-10-03	126.60	127.20	126.60	126.80	119.14	6,125
2023-10-02	127.00	128.60	126.60	127.40	119.70	4,673
2023-09-29	126.60	129.40	126.60	127.80	120.08	2,290
2023-09-28	127.00	128.60	127.00	127.60	119.89	3,263
2023-09-27	126.40	127.80	126.00	127.80	120.08	3,770
2023-09-26	126.60	128.00	126.00	127.20	119.51	5,359
2023-09-25	128.00	128.00	125.00	126.60	118.95	8,051
2023-09-22	127.60	128.00	126.00	128.00	120.27	6,775
2023-09-21	129.00	129.00	127.40	128.60	120.83	4,121

← NewerPage 13 of 22 · 1,271 trading daysOlder →

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.