Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	151.80	154.40	150.40	151.80	138.52	9,012
2022-07-20	153.60	154.00	150.80	151.80	138.52	6,493
2022-07-19	150.80	154.60	148.60	153.00	139.61	15,816
2022-07-18	151.80	152.00	150.00	150.00	136.88	7,269
2022-07-15	148.00	151.00	146.80	149.80	136.69	11,057
2022-07-14	150.20	151.40	146.20	147.60	134.69	8,760
2022-07-13	151.00	152.40	149.20	151.20	137.97	8,629
2022-07-12	156.20	156.20	149.40	150.60	137.42	12,272
2022-07-11	160.40	160.40	153.40	155.00	141.44	7,465
2022-07-08	160.00	160.20	156.80	160.00	146.00	6,548
2022-07-07	160.00	161.20	157.80	159.20	145.27	11,698
2022-07-06	156.00	159.00	156.00	156.80	143.08	5,586
2022-07-05	159.80	159.80	153.60	155.20	141.62	9,154
2022-07-04	157.60	159.40	157.60	158.60	144.72	3,416
2022-07-01	161.60	161.60	157.60	158.00	144.18	5,826
2022-06-30	162.20	163.40	159.00	162.00	147.83	7,704
2022-06-29	169.20	169.20	162.80	164.20	149.83	5,136
2022-06-28	167.00	169.60	166.40	169.20	154.40	9,059
2022-06-27	164.80	172.00	164.80	166.60	152.02	13,791
2022-06-24	159.00	164.60	159.00	164.60	150.20	10,206
2022-06-23	160.20	163.60	157.60	158.80	144.91	12,286
2022-06-22	156.20	160.80	153.60	160.00	146.00	22,121
2022-06-21	161.20	161.20	156.00	157.00	143.26	10,622
2022-06-20	163.00	164.40	160.40	160.80	146.73	8,357
2022-06-17	162.00	162.00	159.20	161.60	147.46	18,635
2022-06-16	163.00	163.00	159.60	161.00	146.91	9,469
2022-06-15	160.40	167.40	158.20	164.00	149.65	14,881
2022-06-14	153.00	153.00	148.60	148.80	135.78	5,663
2022-06-13	153.60	155.00	151.00	151.80	138.52	3,543
2022-06-10	157.20	157.40	154.00	156.40	142.72	7,970
2022-06-09	160.00	160.40	156.40	157.20	143.45	3,645
2022-06-08	163.40	163.40	158.60	158.60	144.72	4,070
2022-06-07	162.40	165.40	160.40	165.00	150.56	7,297
2022-06-03	163.00	163.20	160.20	160.80	146.73	1,969
2022-06-02	163.40	164.00	161.00	161.00	146.91	2,396
2022-06-01	160.00	162.60	158.60	162.60	148.37	5,713
2022-05-31	163.00	163.00	159.40	159.40	145.45	3,961
2022-05-30	162.80	163.00	160.60	162.60	148.37	4,239
2022-05-27	155.00	161.40	155.00	161.40	147.28	5,583
2022-05-26	156.00	156.60	155.20	155.60	141.99	2,935
2022-05-25	156.60	158.80	155.00	155.00	141.44	7,026
2022-05-24	159.80	159.80	156.60	157.60	143.81	10,128
2022-05-23	163.80	163.80	159.00	159.20	145.27	2,234
2022-05-20	157.40	160.40	156.80	160.40	146.37	6,292
2022-05-19	160.20	160.20	155.40	156.40	142.72	7,995
2022-05-18	162.00	162.20	160.00	161.20	147.10	4,004
2022-05-17	162.60	163.80	160.00	160.00	146.00	3,959
2022-05-16	160.00	164.20	156.20	161.20	147.10	11,706
2022-05-13	156.40	158.00	154.00	158.00	144.18	5,795
2022-05-12	150.40	154.60	150.00	153.80	140.34	9,997
2022-05-11	152.00	152.40	150.00	151.00	137.79	5,814
2022-05-10	151.80	154.40	150.20	152.00	138.70	6,406
2022-05-09	151.00	152.40	148.00	150.20	137.06	5,374
2022-05-06	158.20	158.20	151.00	151.60	138.34	11,189
2022-05-05	160.00	161.20	156.00	157.20	143.45	5,915
2022-05-04	161.00	161.00	157.00	157.60	143.81	4,563
2022-05-03	161.20	161.80	158.40	159.80	145.82	4,743
2022-05-02	167.80	167.80	163.60	164.40	146.82	4,161
2022-04-29	169.80	169.80	167.40	168.40	150.40	4,603
2022-04-28	171.80	172.20	167.60	168.40	150.40	9,745

← NewerPage 19 of 22 · 1,275 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.