Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 75.600 | 77.500 | 75.300 | 77.500 | 75.538 | 10,713 |
| 2025-08-12 | 75.100 | 75.600 | 74.800 | 75.500 | 73.589 | 13,064 |
| 2025-08-11 | 77.000 | 77.000 | 75.200 | 75.200 | 73.296 | 19,712 |
| 2025-08-08 | 76.000 | 78.000 | 76.000 | 76.700 | 74.758 | 19,391 |
| 2025-08-07 | 75.000 | 77.200 | 75.000 | 75.800 | 73.881 | 15,204 |
| 2025-08-06 | 74.700 | 76.400 | 74.600 | 75.300 | 73.394 | 13,044 |
| 2025-08-05 | 74.200 | 74.400 | 73.700 | 74.400 | 72.517 | 7,331 |
| 2025-08-04 | 74.600 | 74.600 | 73.100 | 73.100 | 71.249 | 18,625 |
| 2025-08-01 | 74.100 | 74.600 | 73.000 | 73.200 | 71.347 | 9,887 |
| 2025-07-31 | 75.600 | 75.600 | 74.600 | 74.900 | 73.004 | 9,240 |
| 2025-07-30 | 76.400 | 76.400 | 74.900 | 75.100 | 73.199 | 7,618 |
| 2025-07-29 | 75.900 | 77.300 | 75.500 | 76.300 | 74.368 | 11,208 |
| 2025-07-28 | 76.000 | 77.200 | 75.500 | 75.700 | 73.784 | 14,464 |
| 2025-07-25 | 76.000 | 76.300 | 75.000 | 75.800 | 73.881 | 10,117 |
| 2025-07-24 | 76.400 | 76.400 | 75.300 | 75.800 | 73.881 | 5,999 |
| 2025-07-23 | 75.800 | 76.600 | 75.200 | 76.400 | 74.466 | 12,151 |
| 2025-07-22 | 75.500 | 75.700 | 74.700 | 75.100 | 73.199 | 4,399 |
| 2025-07-21 | 76.000 | 76.000 | 75.100 | 75.500 | 73.589 | 3,592 |
| 2025-07-18 | 75.300 | 76.900 | 75.300 | 75.700 | 73.784 | 9,607 |
| 2025-07-17 | 75.000 | 75.800 | 75.000 | 75.200 | 73.296 | 3,785 |
| 2025-07-16 | 75.200 | 75.700 | 74.300 | 74.700 | 72.809 | 6,165 |
| 2025-07-15 | 75.800 | 76.000 | 74.900 | 75.100 | 73.199 | 8,487 |
| 2025-07-14 | 76.200 | 76.200 | 74.600 | 75.200 | 73.296 | 6,838 |
| 2025-07-11 | 77.000 | 77.200 | 76.000 | 76.200 | 74.271 | 8,030 |
| 2025-07-10 | 76.100 | 77.300 | 76.100 | 77.000 | 75.051 | 19,514 |
| 2025-07-09 | 76.300 | 77.300 | 76.100 | 76.200 | 74.271 | 10,909 |
| 2025-07-08 | 76.600 | 76.900 | 75.300 | 76.300 | 74.368 | 12,210 |
| 2025-07-07 | 76.500 | 77.100 | 75.500 | 76.600 | 74.661 | 9,565 |
| 2025-07-04 | 78.000 | 78.000 | 76.000 | 76.200 | 74.271 | 7,489 |
| 2025-07-03 | 78.300 | 79.000 | 77.500 | 77.700 | 75.733 | 12,245 |
| 2025-07-02 | 76.000 | 78.700 | 75.800 | 78.400 | 76.415 | 17,628 |
| 2025-07-01 | 76.000 | 76.100 | 75.200 | 76.000 | 74.076 | 4,591 |
| 2025-06-30 | 76.900 | 77.500 | 75.700 | 76.400 | 74.466 | 17,796 |
| 2025-06-27 | 76.800 | 77.200 | 76.700 | 76.900 | 74.953 | 7,087 |
| 2025-06-26 | 75.400 | 76.800 | 75.300 | 76.700 | 74.758 | 10,131 |
| 2025-06-25 | 75.000 | 75.900 | 75.000 | 75.400 | 73.491 | 4,041 |
| 2025-06-24 | 74.500 | 76.000 | 74.500 | 75.300 | 73.394 | 6,604 |
| 2025-06-23 | 74.000 | 75.100 | 73.700 | 74.900 | 73.004 | 4,766 |
| 2025-06-20 | 73.800 | 75.500 | 73.600 | 74.700 | 72.809 | 16,545 |
| 2025-06-19 | 74.800 | 74.800 | 72.900 | 73.100 | 71.249 | 4,384 |
| 2025-06-18 | 76.200 | 76.200 | 74.300 | 74.400 | 72.517 | 4,936 |
| 2025-06-17 | 75.500 | 76.200 | 74.100 | 75.400 | 73.491 | 8,821 |
| 2025-06-16 | 73.500 | 75.600 | 73.500 | 74.800 | 72.906 | 9,487 |
| 2025-06-13 | 74.300 | 74.300 | 72.900 | 73.500 | 71.639 | 18,571 |
| 2025-06-12 | 74.600 | 75.500 | 74.300 | 74.600 | 72.711 | 9,967 |
| 2025-06-11 | 76.000 | 76.000 | 74.800 | 74.900 | 73.004 | 7,257 |
| 2025-06-10 | 75.400 | 75.800 | 75.000 | 75.000 | 73.101 | 8,250 |
| 2025-06-09 | 76.000 | 76.000 | 75.000 | 75.000 | 73.101 | 1,259 |
| 2025-06-06 | 75.700 | 75.900 | 75.000 | 75.200 | 73.296 | 3,422 |
| 2025-06-05 | 75.200 | 76.100 | 75.200 | 75.600 | 73.686 | 2,884 |
| 2025-06-04 | 74.700 | 75.600 | 74.700 | 75.000 | 73.101 | 3,813 |
| 2025-06-03 | 76.400 | 76.400 | 74.600 | 74.700 | 72.809 | 5,758 |
| 2025-06-02 | 75.400 | 76.300 | 74.100 | 76.000 | 74.076 | 10,886 |
| 2025-05-30 | 75.400 | 76.000 | 74.800 | 74.800 | 72.906 | 4,130 |
| 2025-05-29 | 76.400 | 76.400 | 75.000 | 75.100 | 73.199 | 2,438 |
| 2025-05-28 | 76.000 | 76.400 | 75.600 | 75.700 | 73.784 | 4,068 |
| 2025-05-27 | 75.300 | 75.900 | 74.500 | 75.700 | 73.784 | 7,525 |
| 2025-05-26 | 75.300 | 76.000 | 74.700 | 75.100 | 73.199 | 5,139 |
| 2025-05-23 | 74.700 | 75.700 | 73.400 | 75.300 | 73.394 | 14,199 |
| 2025-05-22 | 75.500 | 75.500 | 74.300 | 74.800 | 72.906 | 8,905 |
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.