Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	170.00	170.40	167.40	168.00	150.04	4,174
2022-04-26	173.00	173.20	168.20	168.20	150.22	10,496
2022-04-25	172.00	172.40	169.00	171.20	152.90	12,347
2022-04-22	172.80	175.60	172.40	172.80	154.32	4,471
2022-04-21	172.00	174.40	171.00	174.00	155.40	4,664
2022-04-20	168.00	172.00	166.80	170.00	151.82	9,880
2022-04-19	162.40	167.20	162.00	166.80	148.97	6,759
2022-04-14	161.80	163.80	161.20	163.40	145.93	4,475
2022-04-13	158.80	160.60	158.00	159.40	142.36	3,639
2022-04-12	161.80	161.80	158.60	159.00	142.00	4,955
2022-04-11	160.00	163.00	158.40	162.60	145.22	8,444
2022-04-08	159.40	162.20	158.80	161.20	143.97	6,201
2022-04-07	160.00	160.00	156.80	156.80	140.04	4,101
2022-04-06	165.00	165.00	158.20	159.00	142.00	2,880
2022-04-05	160.00	164.20	160.00	164.00	146.47	6,336
2022-04-04	160.00	160.80	157.20	160.60	143.43	6,925
2022-04-01	160.00	161.60	159.60	159.60	142.54	3,211
2022-03-31	160.00	161.60	159.40	161.40	144.14	6,007
2022-03-30	163.00	163.00	157.20	159.60	142.54	6,136
2022-03-29	154.40	161.60	154.40	161.00	143.79	22,067
2022-03-28	158.00	159.00	154.00	154.40	137.89	22,010
2022-03-25	160.80	163.40	157.80	158.00	141.11	16,383
2022-03-24	157.60	160.80	156.80	158.80	141.82	18,662
2022-03-23	164.60	164.60	157.60	158.00	141.11	12,541
2022-03-22	160.00	165.00	159.40	163.40	145.93	10,402
2022-03-21	165.80	165.80	162.20	162.80	145.39	4,619
2022-03-18	163.80	165.60	160.00	165.60	147.89	37,819
2022-03-17	161.80	165.00	160.40	164.40	146.82	10,530
2022-03-16	156.80	160.60	156.00	159.00	142.00	25,040
2022-03-15	154.80	156.80	153.60	155.00	138.43	13,805
2022-03-14	155.00	159.00	155.00	155.00	138.43	17,333
2022-03-11	158.80	158.80	154.80	155.00	138.43	7,954
2022-03-10	158.80	158.80	154.20	155.80	139.14	6,344
2022-03-09	155.00	159.80	155.00	156.40	139.68	12,564
2022-03-08	150.40	156.20	150.00	151.40	135.21	7,708
2022-03-07	147.00	154.00	141.20	153.40	137.00	21,548
2022-03-04	159.60	159.60	150.80	152.20	135.93	16,206
2022-03-03	159.40	163.80	159.40	159.80	142.71	7,504
2022-03-02	165.00	165.20	158.60	159.40	142.36	18,910
2022-03-01	166.00	167.80	165.20	165.20	147.54	11,988
2022-02-28	164.00	168.60	163.00	168.60	150.57	16,992
2022-02-25	166.60	169.40	163.00	168.60	150.57	12,338
2022-02-24	164.20	165.80	161.80	165.60	147.89	26,568
2022-02-23	166.20	168.60	164.40	164.40	146.82	5,227
2022-02-22	164.00	165.80	161.80	164.20	146.64	12,436
2022-02-21	169.20	170.40	164.80	165.80	148.07	7,412
2022-02-18	169.40	170.80	168.40	168.40	150.40	6,010
2022-02-17	171.80	172.00	169.60	169.60	151.47	2,532
2022-02-16	173.00	173.00	170.20	171.40	153.07	2,227
2022-02-15	166.80	171.20	166.80	170.80	152.54	3,909
2022-02-14	168.20	170.00	166.40	168.60	150.57	7,325
2022-02-11	170.60	172.80	168.60	171.60	153.25	3,059
2022-02-10	173.80	173.80	169.00	170.40	152.18	8,001
2022-02-09	172.20	175.00	171.60	171.60	153.25	4,131
2022-02-08	171.80	172.00	170.00	170.00	151.82	6,182
2022-02-07	172.40	172.40	168.60	170.00	151.82	3,121
2022-02-04	173.80	173.80	168.60	169.20	151.11	10,123
2022-02-03	175.20	175.40	171.40	172.00	153.61	4,937
2022-02-02	179.00	179.00	175.60	176.00	157.18	4,222
2022-02-01	174.60	180.20	174.60	176.20	157.36	7,240

← NewerPage 20 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.