Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	95.300	96.500	94.000	96.400	93.960	4,850
2026-02-02	94.800	97.000	94.000	95.900	93.472	7,632
2026-01-30	97.900	97.900	95.300	95.600	93.180	11,933
2026-01-29	97.000	98.900	96.900	97.300	94.837	16,973
2026-01-28	97.100	98.600	96.700	97.900	95.422	7,391
2026-01-27	97.300	98.000	96.200	97.300	94.837	6,838
2026-01-26	96.000	98.000	96.000	97.000	94.544	8,642
2026-01-23	96.600	97.600	94.900	97.000	94.544	11,076
2026-01-22	93.800	96.800	93.600	96.600	94.154	12,104
2026-01-21	89.700	92.500	89.300	92.500	90.158	9,150
2026-01-20	90.100	90.100	87.700	89.200	86.942	8,959
2026-01-19	89.200	91.900	89.200	90.700	88.404	7,208
2026-01-16	91.600	93.200	90.800	91.700	89.379	8,009
2026-01-15	93.200	93.900	91.600	92.900	90.548	9,884
2026-01-14	91.500	94.200	91.500	94.200	91.815	7,293
2026-01-13	94.000	94.000	90.700	91.800	89.476	15,991
2026-01-12	93.500	94.000	92.200	93.400	91.035	6,638
2026-01-09	96.000	96.400	93.500	93.500	91.133	7,446
2026-01-08	97.500	98.000	95.300	96.300	93.862	6,816
2026-01-07	96.800	98.000	93.900	97.900	95.422	11,032
2026-01-06	95.600	96.900	94.600	96.700	94.252	5,680
2026-01-05	95.000	96.900	93.900	96.000	93.570	15,772
2026-01-02	92.900	95.500	92.300	95.000	92.595	12,474
2025-12-30	92.200	93.700	90.800	92.900	90.548	9,100
2025-12-29	87.000	91.800	86.900	91.100	88.794	14,576
2025-12-23	87.300	88.000	86.200	87.700	85.480	8,161
2025-12-22	86.200	87.500	85.500	87.300	85.090	9,363
2025-12-19	84.200	86.500	84.200	86.500	84.310	25,088
2025-12-18	83.800	84.900	82.400	84.900	82.751	7,631
2025-12-17	85.200	85.200	83.800	84.400	82.263	7,252
2025-12-16	83.700	86.200	83.400	85.200	83.043	12,500
2025-12-15	82.100	84.700	82.100	83.700	81.581	13,861
2025-12-12	82.600	84.500	82.500	82.700	80.606	8,145
2025-12-11	80.300	82.700	80.300	82.700	80.606	12,082
2025-12-10	80.100	81.500	79.800	81.200	79.144	12,132
2025-12-09	79.600	80.900	79.600	80.500	78.462	10,939
2025-12-08	81.800	81.800	79.600	79.800	77.780	8,862
2025-12-05	84.000	84.700	81.600	81.900	79.827	9,274
2025-12-04	84.800	85.300	82.000	84.300	82.166	9,580
2025-12-03	83.300	85.100	83.300	84.300	82.166	11,034
2025-12-02	84.300	86.000	83.700	84.500	82.361	9,050
2025-12-01	83.000	84.800	83.000	84.400	82.263	10,689
2025-11-28	82.000	84.000	81.500	83.400	81.289	12,388
2025-11-27	79.900	82.000	78.800	82.000	79.924	13,163
2025-11-26	79.400	81.000	79.200	80.700	78.657	15,684
2025-11-25	77.400	79.200	77.000	79.000	77.000	21,928
2025-11-24	76.000	78.500	76.000	78.300	76.318	16,049
2025-11-21	72.900	75.600	72.900	75.500	73.589	9,685
2025-11-20	73.000	73.800	72.700	73.300	71.444	10,475
2025-11-19	72.800	73.600	71.300	72.700	70.860	12,325
2025-11-18	72.800	73.300	71.500	72.200	70.372	17,804
2025-11-17	74.000	74.200	73.000	73.000	71.152	6,945
2025-11-14	74.700	74.700	72.600	73.600	71.737	7,332
2025-11-13	74.900	75.300	73.900	74.100	72.224	14,068
2025-11-12	73.100	75.000	73.100	74.800	72.906	15,443
2025-11-11	71.600	73.600	71.600	73.000	71.152	12,028
2025-11-10	70.700	72.700	70.700	71.500	69.690	16,851
2025-11-07	72.000	72.400	69.700	70.000	68.228	22,129
2025-11-06	73.400	73.500	70.600	70.800	69.008	20,291
2025-11-05	74.000	75.700	72.900	72.900	71.054	20,051

← NewerPage 4 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.