Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	80.000	81.600	79.600	80.000	77.975	48,635
2026-04-29	81.800	83.200	79.600	80.000	77.975	30,191
2026-04-28	86.600	86.600	79.600	80.700	78.657	34,399
2026-04-27	86.100	89.000	85.300	85.300	83.141	13,213
2026-04-24	87.600	87.600	85.400	85.400	83.238	15,731
2026-04-23	88.500	89.000	87.000	87.900	85.675	10,722
2026-04-22	90.100	90.200	88.500	88.500	86.260	8,431
2026-04-21	92.500	92.500	90.100	90.100	87.819	6,376
2026-04-20	91.400	92.000	89.600	91.500	89.184	13,597
2026-04-17	90.700	92.200	89.800	91.000	88.696	11,732
2026-04-16	91.000	91.400	90.000	90.000	87.722	9,681
2026-04-15	94.000	94.000	91.000	91.000	88.696	11,968
2026-04-14	91.000	94.300	91.000	92.700	90.353	22,229
2026-04-13	91.000	93.600	91.000	92.300	89.963	9,961
2026-04-10	88.600	93.500	88.200	93.500	91.133	39,154
2026-04-09	88.800	88.800	87.000	87.400	85.187	4,230
2026-04-08	86.500	89.900	86.500	88.300	86.065	8,255
2026-04-07	88.500	88.500	85.000	85.000	82.848	10,466
2026-04-02	86.800	88.000	86.700	87.000	84.798	2,762
2026-04-01	90.000	90.000	86.700	88.000	85.772	9,190
2026-03-31	89.800	89.800	86.500	86.500	84.310	7,255
2026-03-30	87.000	89.200	86.400	89.200	86.942	8,520
2026-03-27	85.400	88.400	85.400	87.300	85.090	7,411
2026-03-26	88.600	88.600	87.400	88.000	85.772	18,294
2026-03-25	89.000	90.900	87.700	88.700	86.454	23,081
2026-03-24	87.300	88.500	84.400	87.000	84.798	14,351
2026-03-23	80.700	86.800	78.200	85.900	83.725	21,550
2026-03-20	83.800	85.500	79.500	82.300	80.217	322,757
2026-03-19	87.100	87.100	82.800	82.800	80.704	12,526
2026-03-18	88.000	90.500	87.400	88.200	85.967	10,297
2026-03-17	91.200	92.400	88.400	88.400	86.162	16,290
2026-03-16	91.000	92.600	89.500	91.400	89.086	18,197
2026-03-13	94.400	94.400	91.200	91.700	89.379	9,431
2026-03-12	94.400	96.200	92.400	94.400	92.010	22,030
2026-03-11	94.000	95.500	93.600	94.400	92.010	9,578
2026-03-10	91.200	96.100	91.200	95.200	92.790	14,582
2026-03-09	90.000	91.100	87.800	89.400	87.137	7,002
2026-03-06	93.900	93.900	90.300	91.200	88.891	7,386
2026-03-05	95.100	95.200	92.700	93.300	90.938	16,721
2026-03-04	94.800	97.000	93.300	95.800	93.375	9,468
2026-03-03	97.000	97.300	93.000	95.200	92.790	21,842
2026-03-02	94.300	99.100	88.500	98.800	96.299	14,174
2026-02-27	98.000	100.60	96.400	99.900	97.371	11,619
2026-02-26	95.900	98.000	94.600	97.000	94.544	11,732
2026-02-25	94.000	95.900	93.600	95.100	92.692	8,645
2026-02-24	92.800	95.100	92.100	93.600	91.230	14,051
2026-02-23	97.000	98.000	90.100	91.400	89.086	15,705
2026-02-20	100.60	100.60	97.800	98.600	96.104	11,976
2026-02-19	101.00	102.00	99.600	100.20	97.663	8,596
2026-02-18	97.000	101.20	97.000	101.00	98.443	5,636
2026-02-17	99.000	99.300	97.500	99.000	96.494	4,282
2026-02-16	98.500	100.60	98.000	99.900	97.371	7,329
2026-02-13	98.800	99.000	97.100	98.500	96.006	3,229
2026-02-12	101.80	102.00	99.200	99.200	96.689	5,980
2026-02-11	101.40	102.40	99.900	101.00	98.443	5,400
2026-02-10	97.400	102.40	97.400	102.00	99.418	15,324
2026-02-09	96.600	99.400	96.500	98.500	96.006	6,178
2026-02-06	97.400	97.500	93.700	96.900	94.447	16,308
2026-02-05	99.500	99.500	97.200	98.900	96.396	7,501
2026-02-04	96.000	99.700	95.700	99.500	96.981	11,321

← NewerPage 3 of 5 · 252 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.