Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	80.000	81.800	79.600	81.500	79.437	17,246
2025-10-16	79.300	80.900	79.300	80.400	78.365	14,421
2025-10-15	80.000	80.500	79.100	79.300	77.292	10,881
2025-10-14	79.500	80.500	79.300	80.000	77.975	12,420
2025-10-13	78.900	80.600	78.900	79.900	77.877	12,719
2025-10-10	79.100	80.800	79.100	79.100	77.098	10,600
2025-10-09	79.700	80.800	79.200	79.400	77.390	9,679
2025-10-08	81.500	81.500	79.300	80.000	77.975	8,276
2025-10-07	81.100	81.700	80.700	80.800	78.754	8,578
2025-10-06	81.500	82.000	81.000	81.500	79.437	11,558
2025-10-03	81.700	82.700	81.600	82.100	80.022	7,156
2025-10-02	80.900	82.000	80.900	81.200	79.144	9,353
2025-10-01	79.000	81.400	78.300	81.400	79.339	10,362
2025-09-30	77.500	79.100	76.500	79.100	77.098	15,781
2025-09-29	76.400	77.400	76.400	77.300	75.343	8,974
2025-09-26	76.300	77.000	75.900	76.100	74.173	11,774
2025-09-25	76.700	77.200	75.700	76.300	74.368	15,061
2025-09-24	76.100	77.400	76.100	77.000	75.051	14,526
2025-09-23	78.500	78.500	76.500	77.200	75.246	17,025
2025-09-22	78.000	78.600	76.900	77.400	75.441	14,188
2025-09-19	79.100	80.900	77.600	77.600	75.635	106,875
2025-09-18	80.500	80.800	78.900	79.300	77.292	10,322
2025-09-17	80.900	80.900	79.300	80.300	78.267	7,389
2025-09-16	80.600	81.100	80.000	80.600	78.560	8,358
2025-09-15	81.800	82.100	80.100	80.400	78.365	7,054
2025-09-12	82.400	82.500	80.900	81.500	79.437	6,702
2025-09-11	80.500	82.700	80.400	82.400	80.314	12,216
2025-09-10	80.000	80.800	79.800	79.900	77.877	8,269
2025-09-09	81.700	82.300	80.500	80.500	78.462	5,945
2025-09-08	80.800	82.500	80.400	82.500	80.411	5,321
2025-09-05	80.200	81.400	80.000	80.900	78.852	5,860
2025-09-04	80.000	80.400	79.600	80.100	78.072	7,522
2025-09-03	79.200	79.800	78.600	79.300	77.292	7,870
2025-09-02	80.700	80.700	78.600	79.000	77.000	13,184
2025-09-01	80.000	81.000	79.500	80.400	78.365	3,190
2025-08-29	81.000	81.200	80.100	80.400	78.365	3,577
2025-08-28	82.200	82.200	80.700	81.100	79.047	5,790
2025-08-27	82.800	83.600	80.900	81.200	79.144	5,384
2025-08-26	83.600	83.900	82.200	83.600	81.484	10,473
2025-08-25	82.400	84.300	81.900	83.600	81.484	11,302
2025-08-22	82.400	83.000	80.800	82.900	80.801	12,201
2025-08-21	82.500	85.900	79.800	80.400	78.365	20,549
2025-08-20	83.600	83.600	81.900	82.100	80.022	9,641
2025-08-19	81.000	84.200	80.800	82.500	80.411	13,873
2025-08-18	80.500	81.400	79.900	80.800	78.754	14,332
2025-08-15	77.800	81.000	77.800	80.700	78.657	20,746
2025-08-14	77.500	78.600	76.000	78.400	76.415	20,991
2025-08-13	75.600	77.500	75.300	77.500	75.538	10,713

← NewerPage 5 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.