Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	156.20	159.00	156.20	158.60	144.72	2,217
2023-01-05	155.80	157.20	155.80	156.60	142.90	3,281
2023-01-04	154.40	157.60	153.80	157.00	143.26	7,224
2023-01-03	155.00	155.00	152.00	153.20	139.80	5,603
2023-01-02	153.00	154.20	151.20	153.40	139.98	2,427
2022-12-30	151.80	152.20	150.60	151.20	137.97	2,553
2022-12-29	153.80	153.80	150.20	151.20	137.97	5,952
2022-12-28	151.40	153.00	151.40	152.80	139.43	4,529
2022-12-27	154.00	156.00	150.00	152.80	139.43	3,093
2022-12-23	152.80	153.60	152.00	153.00	139.61	2,640
2022-12-22	153.00	155.00	152.20	152.40	139.07	2,699
2022-12-21	153.20	155.00	151.80	153.80	140.34	8,036
2022-12-20	155.60	155.60	152.60	152.60	139.25	5,736
2022-12-19	153.80	156.20	153.80	155.00	141.44	4,308
2022-12-16	155.80	156.60	154.00	156.60	142.90	8,520
2022-12-15	158.60	159.80	156.00	157.80	143.99	8,032
2022-12-14	163.00	163.00	157.80	160.60	146.55	6,357
2022-12-13	161.80	164.20	160.60	161.20	147.10	8,584
2022-12-12	163.60	163.60	160.80	160.80	146.73	4,210
2022-12-09	162.00	164.00	160.60	164.00	149.65	5,363
2022-12-08	161.20	161.40	160.20	161.20	147.10	3,168
2022-12-07	162.00	162.00	159.00	161.20	147.10	6,364
2022-12-06	160.20	160.60	159.20	160.60	146.55	3,715
2022-12-05	163.80	163.80	160.60	160.60	146.55	3,226
2022-12-02	162.00	163.00	161.40	163.00	148.74	3,840
2022-12-01	162.00	163.40	160.80	162.40	148.19	4,538
2022-11-30	162.20	162.60	159.80	162.00	147.83	8,975
2022-11-29	161.00	162.60	160.00	161.60	147.46	7,757
2022-11-28	162.00	162.20	159.00	160.00	146.00	7,479
2022-11-25	162.00	162.00	160.60	161.20	147.10	4,439
2022-11-24	163.00	163.00	161.20	161.20	147.10	2,457
2022-11-23	161.00	163.20	160.00	162.80	148.56	8,273
2022-11-22	160.00	162.00	157.80	161.40	147.28	10,947
2022-11-21	158.00	158.80	156.40	158.80	144.91	6,854
2022-11-18	157.40	157.40	155.00	157.40	143.63	6,600
2022-11-17	157.20	159.00	155.20	156.00	142.35	8,008
2022-11-16	158.00	158.00	154.00	155.80	142.17	9,524
2022-11-15	160.00	160.00	153.20	156.40	142.72	17,701
2022-11-14	156.60	158.20	154.80	155.20	141.62	9,426
2022-11-11	155.60	157.40	154.40	155.60	141.99	11,976
2022-11-10	151.80	155.80	150.60	154.60	141.07	10,739
2022-11-09	151.00	151.60	150.00	151.00	137.79	5,951
2022-11-08	151.00	151.80	148.60	151.40	138.15	8,584
2022-11-07	151.60	153.00	149.60	149.80	136.69	8,833
2022-11-04	147.20	150.80	146.60	149.20	136.15	16,851
2022-11-03	150.00	150.60	143.40	149.80	136.69	16,222
2022-11-02	145.00	145.00	143.40	143.60	131.04	8,007
2022-11-01	144.80	146.60	143.40	143.60	131.04	3,992
2022-10-31	144.40	145.80	143.40	144.00	131.40	7,890
2022-10-28	142.00	144.80	140.20	144.20	131.58	8,261
2022-10-27	144.80	146.40	143.00	143.00	130.49	18,530
2022-10-25	139.80	143.40	138.20	143.40	130.85	6,078
2022-10-24	137.80	139.40	136.40	138.60	126.47	6,470
2022-10-21	139.00	139.00	135.60	137.40	125.38	3,197
2022-10-20	135.00	138.40	134.60	138.40	126.29	6,605
2022-10-19	137.80	138.40	135.00	135.00	123.19	6,440
2022-10-18	133.80	137.80	133.80	136.80	124.83	8,479
2022-10-17	133.00	135.80	133.00	133.40	121.73	3,434
2022-10-14	136.00	136.00	132.60	133.40	121.73	7,243
2022-10-13	132.20	133.80	130.20	133.00	121.36	7,067

← NewerPage 17 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.