Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	137.00	137.00	132.00	133.20	125.15	7,572
2023-06-27	132.80	132.80	130.20	132.40	124.40	3,720
2023-06-26	132.20	132.80	130.20	130.60	122.71	2,750
2023-06-23	131.00	133.60	131.00	132.60	124.59	8,358
2023-06-22	128.60	130.00	126.60	129.40	121.58	10,998
2023-06-21	132.40	139.80	128.60	128.60	120.83	19,216
2023-06-20	138.00	138.40	135.60	136.20	127.97	3,557
2023-06-19	141.00	141.00	139.60	139.60	131.16	3,300
2023-06-16	139.40	141.00	139.40	140.00	131.54	12,815
2023-06-15	139.00	140.80	137.40	140.80	132.29	2,894
2023-06-14	137.20	140.40	136.00	139.40	130.98	5,931
2023-06-13	138.80	138.80	135.40	136.80	128.53	5,323
2023-06-12	138.40	138.40	136.20	137.20	128.91	2,225
2023-06-09	137.40	137.40	135.00	136.40	128.16	2,277
2023-06-08	138.40	138.40	137.20	137.20	128.91	839
2023-06-07	137.40	139.60	136.80	138.80	130.41	2,963
2023-06-06	138.80	138.80	136.40	137.80	129.47	4,192
2023-06-05	142.40	143.00	137.00	137.00	128.72	3,129
2023-06-02	136.00	141.20	136.00	141.20	132.67	4,490
2023-06-01	137.00	138.60	136.00	136.20	127.97	6,824
2023-05-31	136.20	137.20	135.40	136.00	127.78	3,813
2023-05-30	136.40	136.80	135.40	136.20	127.97	2,884
2023-05-29	136.00	137.80	135.20	136.20	127.97	1,154
2023-05-26	137.60	137.60	133.80	136.00	127.78	10,559
2023-05-25	143.20	143.20	137.40	137.80	129.47	4,859
2023-05-24	143.40	144.00	143.20	143.20	134.55	2,522
2023-05-23	142.80	144.40	142.80	143.40	134.74	1,660
2023-05-22	142.40	142.80	141.60	142.80	134.17	2,001
2023-05-19	142.60	142.60	140.00	142.00	133.42	7,052
2023-05-18	145.00	145.00	142.20	142.20	133.61	995
2023-05-17	145.80	145.80	142.20	143.00	134.36	3,597
2023-05-16	145.00	146.40	144.80	145.20	136.43	4,944
2023-05-15	144.00	145.40	143.80	144.80	136.05	2,744
2023-05-12	145.00	145.00	143.60	144.00	135.30	3,044
2023-05-11	142.80	144.40	141.80	144.00	135.30	3,824
2023-05-10	144.20	144.40	141.40	142.80	134.17	6,542
2023-05-09	145.80	145.80	143.20	144.00	135.30	3,069
2023-05-08	143.20	147.60	143.20	146.00	137.18	3,309
2023-05-05	143.00	144.00	142.40	143.40	134.74	1,834
2023-05-04	145.20	145.20	142.00	143.00	134.36	2,337
2023-05-03	143.80	145.00	141.20	143.60	134.92	7,063
2023-05-02	148.00	148.00	145.20	145.80	133.04	3,764
2023-04-28	146.40	147.20	144.00	144.60	131.95	3,229
2023-04-27	145.00	146.60	142.00	145.60	132.86	5,823
2023-04-26	145.00	145.00	141.60	143.00	130.49	7,054
2023-04-25	150.00	150.00	141.20	142.80	130.31	12,603
2023-04-24	149.00	149.80	148.80	149.60	136.51	2,447
2023-04-21	149.40	150.20	148.80	149.00	135.96	2,795
2023-04-20	151.00	151.00	148.60	149.80	136.69	2,871
2023-04-19	149.00	150.40	146.60	150.40	137.24	5,633
2023-04-18	149.00	151.20	147.80	148.40	135.42	6,590
2023-04-17	150.00	151.80	148.60	149.00	135.96	11,380
2023-04-14	154.40	154.40	150.00	150.00	136.88	4,821
2023-04-13	154.40	154.40	151.60	151.60	138.34	2,342
2023-04-12	153.60	154.60	152.00	154.40	140.89	7,427
2023-04-11	152.80	153.80	150.20	153.80	140.34	3,817
2023-04-06	150.80	150.80	147.60	148.80	135.78	4,077
2023-04-05	153.00	153.00	147.60	149.00	135.96	4,470
2023-04-04	155.40	155.40	150.40	150.40	137.24	5,436
2023-04-03	155.40	155.40	151.00	154.00	140.53	6,555

← NewerPage 15 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.