Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 74.000 | 75.700 | 72.900 | 72.900 | 71.054 | 20,051 |
| 2025-11-04 | 78.300 | 79.800 | 72.000 | 74.000 | 72.127 | 51,554 |
| 2025-11-03 | 78.500 | 80.100 | 78.300 | 79.800 | 77.780 | 9,991 |
| 2025-10-31 | 78.500 | 79.300 | 78.300 | 79.000 | 77.000 | 6,092 |
| 2025-10-30 | 79.900 | 79.900 | 78.500 | 78.500 | 76.513 | 9,683 |
| 2025-10-29 | 80.600 | 81.500 | 80.000 | 80.200 | 78.170 | 8,069 |
| 2025-10-28 | 81.000 | 81.900 | 80.600 | 81.400 | 79.339 | 6,579 |
| 2025-10-27 | 82.800 | 82.800 | 81.300 | 81.500 | 79.437 | 8,173 |
| 2025-10-24 | 83.500 | 83.500 | 81.200 | 82.700 | 80.606 | 5,510 |
| 2025-10-23 | 80.000 | 82.000 | 80.000 | 81.700 | 79.632 | 5,054 |
| 2025-10-22 | 81.000 | 81.700 | 80.000 | 80.900 | 78.852 | 16,709 |
| 2025-10-21 | 83.400 | 83.400 | 80.600 | 81.300 | 79.242 | 16,112 |
| 2025-10-20 | 81.700 | 85.200 | 81.700 | 82.900 | 80.801 | 23,665 |
← NewerPage 5 of 5 · 253 trading days
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.