Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	133.20	134.20	132.80	132.80	121.18	4,240
2022-10-11	134.00	134.60	131.60	134.60	122.82	8,222
2022-10-10	131.60	133.40	130.60	133.40	121.73	4,209
2022-10-07	133.00	136.00	131.60	131.80	120.27	9,786
2022-10-06	135.00	135.00	131.00	132.60	121.00	13,195
2022-10-05	137.00	138.20	133.00	133.40	121.73	17,483
2022-10-04	134.60	137.80	133.00	136.00	124.10	32,391
2022-10-03	131.80	133.00	130.60	132.00	120.45	13,883
2022-09-30	129.60	132.00	129.40	132.00	120.45	5,241
2022-09-29	133.40	133.40	129.00	130.40	118.99	12,180
2022-09-28	128.00	131.60	124.00	131.20	119.72	24,374
2022-09-27	131.20	131.20	128.80	129.20	117.90	8,792
2022-09-26	130.80	130.80	128.40	128.80	117.53	13,205
2022-09-23	131.40	132.60	127.40	130.40	118.99	21,541
2022-09-22	135.80	136.00	132.40	133.00	121.36	15,254
2022-09-21	136.20	137.00	135.40	137.00	125.01	7,754
2022-09-20	138.00	138.60	135.60	136.40	124.47	10,559
2022-09-19	139.40	139.80	136.00	138.00	125.93	4,886
2022-09-16	142.00	142.60	138.80	139.40	127.20	34,745
2022-09-15	143.00	144.40	142.60	144.00	131.40	6,054
2022-09-14	145.80	145.80	142.60	143.20	130.67	7,086
2022-09-13	147.80	148.60	145.20	145.80	133.04	6,167
2022-09-12	147.00	147.20	145.00	147.20	134.32	5,636
2022-09-09	143.60	146.00	143.60	144.80	132.13	7,193
2022-09-08	145.00	145.00	141.20	143.00	130.49	15,510
2022-09-07	144.00	144.00	141.80	142.80	130.31	7,226
2022-09-06	143.60	145.80	143.20	144.00	131.40	3,549
2022-09-05	144.20	145.80	142.60	145.20	132.50	11,036
2022-09-02	147.20	147.80	145.60	147.40	134.50	8,091
2022-09-01	149.00	149.00	143.20	145.40	132.68	9,575
2022-08-31	149.60	150.60	147.80	149.00	135.96	6,425
2022-08-30	151.40	153.00	147.00	148.60	135.60	13,302
2022-08-29	151.00	151.00	148.40	150.60	137.42	6,729
2022-08-26	153.20	153.60	150.60	151.20	137.97	4,463
2022-08-25	156.00	156.00	152.60	152.60	139.25	4,371
2022-08-24	153.20	155.20	153.00	153.80	140.34	3,095
2022-08-23	153.80	156.00	153.00	154.60	141.07	7,979
2022-08-22	155.00	155.60	152.80	155.00	141.44	10,441
2022-08-19	155.40	158.80	155.40	155.80	142.17	4,544
2022-08-18	156.40	159.00	156.40	158.20	144.36	7,767
2022-08-17	160.20	160.80	155.00	157.20	143.45	12,922
2022-08-16	161.20	161.80	158.80	161.00	146.91	8,486
2022-08-15	161.80	161.80	157.40	159.00	145.09	7,326
2022-08-12	157.20	161.00	156.40	159.00	145.09	17,316
2022-08-11	159.00	161.80	156.40	158.20	144.36	12,140
2022-08-10	152.20	156.60	152.00	156.00	142.35	7,242
2022-08-09	157.00	157.00	151.20	152.60	139.25	12,494
2022-08-08	154.00	157.40	154.00	155.20	141.62	9,982
2022-08-05	157.60	158.00	153.60	154.00	140.53	4,687
2022-08-04	158.00	158.20	156.00	158.00	144.18	6,077
2022-08-03	153.80	156.60	153.20	156.00	142.35	8,498
2022-08-02	155.40	155.40	153.40	154.60	141.07	3,290
2022-08-01	156.00	156.00	154.00	154.80	141.26	5,809
2022-07-29	156.80	156.80	155.60	155.80	142.17	7,737
2022-07-28	152.00	156.00	152.00	154.40	140.89	6,837
2022-07-27	150.00	153.80	150.00	153.00	139.61	4,202
2022-07-26	151.00	152.80	150.00	151.60	138.34	3,834
2022-07-25	150.20	151.60	148.80	150.00	136.88	6,520
2022-07-22	153.00	153.00	150.60	151.00	137.79	4,683
2022-07-21	151.80	154.40	150.40	151.80	138.52	9,012

← NewerPage 18 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.