Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	174.00	174.80	172.20	172.20	153.79	5,955
2022-01-28	174.20	175.40	171.00	171.00	152.72	5,562
2022-01-27	171.00	174.60	171.00	173.40	154.86	10,877
2022-01-26	173.60	176.20	171.00	171.00	152.72	11,528
2022-01-25	172.80	175.00	170.60	172.20	153.79	9,624
2022-01-24	181.20	181.20	172.60	173.40	154.86	9,607
2022-01-21	184.00	186.80	180.60	181.20	161.83	7,432
2022-01-20	192.00	192.00	188.00	189.60	169.33	5,284
2022-01-19	187.20	191.40	187.20	190.00	169.69	4,356
2022-01-18	190.80	191.00	188.20	190.00	169.69	4,564
2022-01-17	184.00	191.80	184.00	191.80	171.29	5,775
2022-01-14	190.60	190.60	183.20	183.60	163.97	8,141
2022-01-13	192.00	192.00	189.00	189.60	169.33	6,177
2022-01-12	188.60	191.20	188.60	190.00	169.69	8,121
2022-01-11	190.00	191.00	188.00	190.00	169.69	5,734
2022-01-10	184.00	193.20	184.00	192.00	171.47	13,292
2022-01-07	184.00	187.40	182.80	186.00	166.11	6,306
2022-01-06	180.00	184.60	180.00	184.00	164.33	5,538
2022-01-05	180.60	183.80	179.00	183.60	163.97	7,897
2022-01-04	176.20	180.60	175.20	180.60	161.29	6,492
2022-01-03	176.40	176.60	174.20	174.40	155.75	3,417
2021-12-30	178.00	178.00	174.20	176.60	157.72	4,020
2021-12-29	179.00	180.00	176.40	176.40	157.54	4,210
2021-12-28	175.80	180.20	175.80	179.80	160.58	5,135
2021-12-27	170.00	177.40	170.00	176.60	157.72	7,280
2021-12-23	171.60	172.20	170.00	170.60	152.36	3,605
2021-12-22	172.00	173.40	171.00	171.60	153.25	2,830
2021-12-21	174.00	174.40	170.80	170.80	152.54	6,810
2021-12-20	177.80	178.00	171.40	171.60	153.25	7,856
2021-12-17	182.00	182.00	178.60	179.00	159.86	15,772
2021-12-16	179.20	184.00	178.00	181.40	162.01	13,921
2021-12-15	176.00	178.20	176.00	177.20	158.25	2,698
2021-12-14	180.00	180.00	176.00	177.20	158.25	4,962
2021-12-13	177.00	180.00	176.20	179.20	160.04	4,523
2021-12-10	175.00	176.40	174.20	176.20	157.36	5,551
2021-12-09	176.60	177.40	174.00	175.40	156.65	1,876
2021-12-08	175.80	180.00	175.80	177.40	158.43	7,697
2021-12-07	175.00	176.60	174.20	175.20	156.47	6,358
2021-12-06	172.60	175.00	170.00	174.60	155.93	3,219
2021-12-03	175.80	177.20	172.80	173.20	154.68	5,385
2021-12-02	174.00	174.60	170.20	174.20	155.58	6,901
2021-12-01	171.60	176.00	171.60	173.20	154.68	7,461
2021-11-30	173.80	173.80	171.40	171.60	153.25	11,503
2021-11-29	179.80	179.80	172.80	175.40	156.65	8,981
2021-11-26	177.40	177.40	171.60	173.40	154.86	11,487
2021-11-25	175.60	178.20	175.60	177.40	158.43	2,162
2021-11-24	178.00	178.60	175.20	176.80	157.90	3,778
2021-11-23	180.00	181.00	176.80	177.60	158.61	7,341
2021-11-22	179.40	181.40	177.60	179.00	159.86	7,713
2021-11-19	175.20	178.60	175.00	178.60	159.50	12,190
2021-11-18	177.00	177.80	175.00	175.20	156.47	4,452
2021-11-17	178.80	179.00	176.00	177.60	158.61	2,447
2021-11-16	182.20	182.20	177.20	178.80	159.68	4,421
2021-11-15	185.00	185.00	181.60	182.20	162.72	4,396
2021-11-12	180.20	184.80	180.20	184.20	164.51	9,323
2021-11-11	176.60	182.20	176.60	182.20	162.72	6,873
2021-11-10	180.00	180.00	177.60	178.00	158.97	6,056
2021-11-09	180.00	180.00	179.00	179.60	160.40	1,624
2021-11-08	179.00	180.00	177.60	180.00	160.76	4,000
2021-11-05	176.60	179.00	174.80	179.00	159.86	4,390

← NewerPage 21 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.