Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	127.20	129.60	127.20	128.00	120.27	5,993
2023-09-19	132.60	132.60	127.40	127.60	119.89	2,732
2023-09-18	132.60	132.60	129.20	129.80	121.96	1,856
2023-09-15	131.00	132.60	129.60	130.00	122.14	15,250
2023-09-14	129.20	129.60	127.40	128.20	120.45	2,219
2023-09-13	129.80	129.80	127.20	128.40	120.64	2,711
2023-09-12	129.20	131.00	129.00	130.00	122.14	2,401
2023-09-11	130.40	130.40	129.00	129.20	121.39	1,314
2023-09-08	128.20	130.60	128.20	130.40	122.52	1,802
2023-09-07	130.00	131.40	129.00	130.40	122.52	4,326
2023-09-06	131.00	131.00	129.00	129.80	121.96	1,748
2023-09-05	132.00	132.00	129.80	130.00	122.14	1,944
2023-09-04	129.40	132.60	129.40	132.60	124.59	4,184
2023-09-01	130.00	131.80	129.80	130.80	122.90	1,526
2023-08-31	130.20	132.20	130.00	130.80	122.90	1,624
2023-08-30	130.80	130.80	128.00	130.20	122.33	6,193
2023-08-29	129.40	132.80	129.40	130.80	122.90	4,710
2023-08-28	130.80	131.20	128.80	129.00	121.21	3,624
2023-08-25	129.60	130.80	129.40	130.00	122.14	3,427
2023-08-24	129.80	131.00	128.80	129.00	121.21	3,467
2023-08-23	131.00	131.20	127.60	129.20	121.39	3,073
2023-08-22	129.00	130.40	128.80	129.80	121.96	3,957
2023-08-21	127.00	129.40	127.00	128.80	121.02	5,026
2023-08-18	128.20	128.40	127.00	127.00	119.33	1,637
2023-08-17	128.00	128.00	126.40	127.20	119.51	7,777
2023-08-16	126.40	129.20	125.00	127.40	119.70	6,094
2023-08-15	126.20	126.40	124.80	125.00	117.45	5,197
2023-08-14	128.60	129.40	125.00	126.20	118.57	7,190
2023-08-11	131.20	132.00	128.40	128.80	121.02	7,792
2023-08-10	134.20	135.40	131.00	131.00	123.08	4,035
2023-08-09	138.60	138.60	134.00	134.60	126.47	3,930
2023-08-08	139.60	139.60	137.80	138.80	130.41	4,463
2023-08-07	138.80	139.20	137.20	138.60	130.23	2,551
2023-08-04	136.60	138.40	135.00	138.40	130.04	1,067
2023-08-03	134.20	137.00	133.80	135.60	127.41	1,843
2023-08-02	138.00	138.60	134.00	134.40	126.28	5,807
2023-08-01	139.80	140.80	138.20	139.80	131.35	1,820
2023-07-31	137.40	139.40	137.20	138.80	130.41	3,841
2023-07-28	136.00	137.00	134.00	137.00	128.72	3,016
2023-07-27	135.00	137.80	133.40	136.60	128.35	6,697
2023-07-26	133.00	134.80	132.00	134.00	125.90	4,221
2023-07-25	133.80	134.40	131.40	134.00	125.90	4,029
2023-07-24	134.00	134.00	131.00	131.40	123.46	3,154
2023-07-21	132.60	133.40	130.20	130.20	122.33	3,642
2023-07-20	133.20	134.80	132.80	134.00	125.90	2,480
2023-07-19	134.60	134.60	132.60	133.00	124.96	3,125
2023-07-18	134.40	135.60	132.80	133.80	125.72	5,323
2023-07-17	134.40	134.60	133.40	134.40	126.28	1,486
2023-07-14	134.80	135.20	131.20	133.80	125.72	6,419
2023-07-13	135.00	135.80	133.40	134.40	126.28	2,832
2023-07-12	135.00	136.00	133.20	135.00	126.84	4,108
2023-07-11	135.20	137.00	133.40	134.00	125.90	3,974
2023-07-10	133.00	136.00	132.80	135.00	126.84	3,006
2023-07-07	133.20	133.20	131.40	133.20	125.15	2,930
2023-07-06	134.40	134.80	132.20	133.00	124.96	2,862
2023-07-05	133.00	134.40	132.20	134.40	126.28	6,122
2023-07-04	136.00	137.00	135.00	135.20	127.03	1,741
2023-07-03	134.80	136.20	133.80	135.60	127.41	2,800
2023-06-30	134.20	134.80	131.80	134.20	126.09	9,618
2023-06-29	133.40	134.00	131.20	133.00	124.96	5,160

← NewerPage 14 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.