Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	155.40	155.40	151.20	153.00	139.61	5,961
2023-03-30	150.00	152.80	150.00	151.80	138.52	3,005
2023-03-29	149.00	150.00	148.40	149.20	136.15	3,244
2023-03-28	149.20	149.20	147.00	148.20	135.23	4,917
2023-03-27	150.80	150.80	145.40	148.00	135.05	11,401
2023-03-24	152.00	152.00	148.00	149.00	135.96	4,791
2023-03-23	147.20	152.20	147.20	151.40	138.15	5,287
2023-03-22	149.00	149.00	146.00	147.40	134.50	8,686
2023-03-21	148.20	150.40	147.40	149.20	136.15	9,253
2023-03-20	147.00	149.80	145.40	147.80	134.87	8,923
2023-03-17	152.60	152.60	148.20	149.00	135.96	19,773
2023-03-16	151.20	151.40	147.60	150.00	136.88	15,382
2023-03-15	154.00	155.00	151.20	151.20	137.97	11,776
2023-03-14	156.00	157.00	152.00	155.60	141.99	12,194
2023-03-13	157.40	158.60	154.00	158.60	144.72	4,593
2023-03-10	159.00	159.20	155.20	158.60	144.72	7,187
2023-03-09	159.60	160.80	158.60	160.80	146.73	2,782
2023-03-08	160.00	161.60	157.60	161.60	147.46	5,892
2023-03-07	160.40	160.40	160.00	160.00	146.00	4,209
2023-03-06	161.00	161.00	160.00	160.00	146.00	1,693
2023-03-03	160.80	161.60	160.40	160.80	146.73	1,232
2023-03-02	161.20	161.20	159.60	160.20	146.18	4,239
2023-03-01	159.00	162.00	158.00	161.00	146.91	5,306
2023-02-28	158.60	159.60	156.40	159.00	145.09	7,156
2023-02-27	156.00	157.60	155.60	157.40	143.63	3,178
2023-02-24	156.00	157.00	154.40	154.40	140.89	4,541
2023-02-23	158.60	158.60	153.00	156.00	142.35	3,686
2023-02-22	154.00	154.80	152.80	154.80	141.26	4,187
2023-02-21	156.60	157.40	154.40	155.00	141.44	4,351
2023-02-20	157.00	158.00	156.80	157.00	143.26	1,282
2023-02-17	157.60	158.40	155.80	157.00	143.26	5,329
2023-02-16	158.00	158.20	156.40	157.60	143.81	9,112
2023-02-15	157.80	159.00	156.00	157.60	143.81	1,257
2023-02-14	157.00	158.00	156.20	156.60	142.90	2,720
2023-02-13	155.20	157.00	155.20	157.00	143.26	875
2023-02-10	160.20	160.20	155.80	156.20	142.53	3,217
2023-02-09	158.60	161.80	158.60	160.80	146.73	11,842
2023-02-08	158.80	160.40	157.00	157.40	143.63	5,234
2023-02-07	155.60	164.40	155.60	158.40	144.54	11,556
2023-02-06	156.40	157.40	155.60	156.80	143.08	2,859
2023-02-03	155.40	157.80	153.60	157.80	143.99	4,708
2023-02-02	157.40	157.40	154.40	155.20	141.62	5,315
2023-02-01	155.00	156.80	154.20	154.60	141.07	5,010
2023-01-31	155.80	155.80	153.20	153.80	140.34	5,198
2023-01-30	155.00	155.60	152.40	154.80	141.26	7,228
2023-01-27	154.00	154.20	152.20	152.80	139.43	7,319
2023-01-26	153.80	155.60	153.80	154.20	140.71	2,969
2023-01-25	158.00	158.00	153.80	154.40	140.89	7,247
2023-01-24	159.40	159.80	156.20	157.00	143.26	11,784
2023-01-23	153.40	159.20	151.20	157.60	143.81	9,923
2023-01-20	153.00	154.00	152.00	153.00	139.61	6,708
2023-01-19	154.40	154.40	150.20	152.00	138.70	8,773
2023-01-18	155.80	155.80	153.40	153.80	140.34	5,930
2023-01-17	154.60	155.20	153.60	154.80	141.26	4,270
2023-01-16	154.00	155.80	154.00	154.80	141.26	8,235
2023-01-13	156.20	157.00	154.80	155.00	141.44	11,048
2023-01-12	158.00	158.00	155.00	156.00	142.35	7,351
2023-01-11	156.80	159.60	154.40	155.20	141.62	11,033
2023-01-10	157.20	159.00	157.20	157.60	143.81	2,907
2023-01-09	160.00	160.00	158.20	159.40	145.45	4,784

← NewerPage 16 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.