Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	78.900	80.900	78.900	80.900	80.900	13,378
2026-07-23	83.800	83.800	78.400	78.900	78.900	29,926
2026-07-22	82.900	85.800	81.600	84.700	84.700	24,380
2026-07-21	81.500	82.400	80.100	82.400	82.400	10,189
2026-07-20	82.300	82.300	80.500	81.100	81.100	20,255
2026-07-17	80.900	82.800	80.400	82.300	82.300	17,869
2026-07-16	79.000	81.000	78.400	81.000	81.000	11,236
2026-07-15	77.200	79.500	76.700	79.200	79.200	17,572
2026-07-14	77.800	78.100	77.000	77.300	77.300	18,225
2026-07-13	77.700	78.900	77.700	78.000	78.000	16,236
2026-07-10	77.000	78.400	77.000	77.700	77.700	12,080
2026-07-09	76.300	77.200	75.900	77.000	77.000	13,631
2026-07-08	76.900	77.700	75.500	76.000	76.000	17,632
2026-07-07	77.800	78.200	76.800	77.800	77.800	16,025
2026-07-06	77.400	78.800	76.500	77.400	77.400	16,524
2026-07-03	78.400	79.300	78.100	78.700	78.700	10,505
2026-07-02	75.000	78.300	75.000	78.100	78.100	24,875
2026-07-01	76.400	77.500	75.000	76.200	76.200	25,216
2026-06-30	77.400	77.400	75.600	76.100	76.100	22,888
2026-06-29	77.500	78.600	75.500	75.900	75.900	23,258
2026-06-26	79.500	80.100	77.300	77.500	77.500	19,185
2026-06-25	78.000	80.900	76.600	79.600	79.600	31,302
2026-06-24	78.000	78.100	76.100	76.900	76.900	11,425
2026-06-23	78.800	78.800	77.500	77.500	77.500	12,315
2026-06-22	79.200	79.600	78.000	79.000	79.000	11,331
2026-06-19	80.000	80.800	79.300	79.500	79.500	30,343
2026-06-18	81.200	81.400	78.900	80.400	80.400	26,356
2026-06-17	80.700	81.700	80.500	80.800	80.800	13,685
2026-06-16	81.400	81.500	79.500	81.100	81.100	20,947
2026-06-15	81.200	83.500	80.100	80.300	80.300	15,402
2026-06-12	77.000	81.300	77.000	80.000	80.000	25,304
2026-06-11	75.400	76.600	75.100	76.100	76.100	20,426
2026-06-10	76.200	76.900	75.100	75.300	75.300	33,418
2026-06-09	77.000	77.000	75.300	75.300	75.300	21,806
2026-06-08	76.400	76.800	74.500	76.800	76.800	24,361
2026-06-05	77.500	77.900	75.600	76.200	76.200	16,574
2026-06-04	78.900	79.000	77.500	77.900	77.900	14,381
2026-06-03	79.200	80.400	78.500	78.500	78.500	50,022
2026-06-02	78.400	80.700	78.100	80.200	80.200	26,360
2026-06-01	79.000	80.000	75.000	78.900	78.900	73,116
2026-05-29	83.200	84.700	79.500	79.500	79.500	266,510
2026-05-28	83.000	84.500	83.000	83.200	83.200	9,355
2026-05-27	82.000	84.600	82.000	83.500	83.500	17,045
2026-05-26	82.200	84.400	81.600	81.800	81.800	12,256
2026-05-25	81.500	84.800	81.500	81.900	81.900	17,124
2026-05-22	81.300	83.200	81.300	81.800	81.800	14,761
2026-05-21	80.800	82.700	80.800	81.900	81.900	12,970
2026-05-20	80.000	83.000	79.500	81.700	81.700	19,758
2026-05-19	78.200	80.000	78.200	80.000	80.000	17,158
2026-05-18	78.000	79.600	77.800	78.500	78.500	8,848
2026-05-15	80.800	80.800	78.900	78.900	78.900	11,696
2026-05-14	79.800	80.800	78.300	80.400	80.400	11,394
2026-05-13	79.000	79.600	77.500	78.000	78.000	18,012
2026-05-12	77.900	79.200	77.100	77.300	77.300	24,716
2026-05-11	78.900	80.000	78.300	79.000	79.000	19,625
2026-05-08	80.400	80.400	78.700	78.900	78.900	8,113
2026-05-07	80.300	81.000	79.400	79.400	79.400	17,632
2026-05-06	78.700	80.800	77.800	80.000	80.000	18,404
2026-05-05	77.200	79.300	76.600	79.000	77.000	29,561
2026-05-04	80.000	81.100	76.800	77.800	75.830	47,962

← NewerPage 2 of 22 · 1,273 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.