Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 76.200 | 76.200 | 75.000 | 75.400 | 73.491 | 6,376 |
| 2025-05-20 | 75.900 | 76.100 | 75.500 | 76.000 | 74.076 | 3,291 |
| 2025-05-19 | 77.400 | 77.400 | 75.800 | 76.100 | 74.173 | 5,254 |
| 2025-05-16 | 75.100 | 77.400 | 74.800 | 77.400 | 75.441 | 15,045 |
| 2025-05-15 | 76.600 | 76.600 | 75.000 | 75.200 | 73.296 | 13,896 |
| 2025-05-14 | 76.600 | 76.600 | 75.900 | 76.200 | 74.271 | 8,621 |
| 2025-05-13 | 77.200 | 78.000 | 76.800 | 77.700 | 75.733 | 8,391 |
| 2025-05-12 | 78.000 | 78.900 | 77.200 | 77.500 | 75.538 | 11,555 |
| 2025-05-09 | 74.500 | 77.000 | 74.500 | 76.500 | 74.563 | 9,172 |
| 2025-05-08 | 75.600 | 76.200 | 74.800 | 74.800 | 72.906 | 9,456 |
| 2025-05-07 | 75.800 | 76.500 | 74.700 | 75.600 | 73.686 | 11,110 |
| 2025-05-06 | 76.600 | 77.300 | 75.800 | 77.100 | 73.394 | 12,985 |
| 2025-05-05 | 77.300 | 78.100 | 76.500 | 76.600 | 72.918 | 12,079 |
| 2025-05-02 | 81.200 | 81.700 | 77.300 | 77.300 | 73.584 | 23,019 |
| 2025-04-30 | 80.100 | 82.000 | 78.800 | 81.400 | 77.487 | 16,571 |
| 2025-04-29 | 78.800 | 80.300 | 75.900 | 80.100 | 76.250 | 18,606 |
| 2025-04-28 | 80.000 | 80.100 | 78.600 | 78.800 | 75.012 | 4,994 |
| 2025-04-25 | 77.700 | 80.600 | 77.700 | 80.100 | 76.250 | 8,717 |
| 2025-04-24 | 76.700 | 78.700 | 76.700 | 78.600 | 74.822 | 8,164 |
| 2025-04-23 | 77.500 | 79.400 | 76.600 | 78.200 | 74.441 | 10,626 |
| 2025-04-22 | 78.400 | 79.200 | 76.600 | 76.700 | 73.013 | 10,084 |
| 2025-04-17 | 76.500 | 78.000 | 76.100 | 77.800 | 74.060 | 3,745 |
| 2025-04-16 | 76.400 | 77.100 | 75.000 | 76.100 | 72.442 | 10,420 |
| 2025-04-15 | 75.500 | 77.300 | 75.200 | 76.300 | 72.632 | 11,517 |
| 2025-04-14 | 75.000 | 75.500 | 73.600 | 75.000 | 71.395 | 7,542 |
| 2025-04-11 | 74.000 | 74.000 | 71.300 | 73.000 | 69.491 | 9,947 |
| 2025-04-10 | 74.700 | 75.600 | 72.500 | 72.500 | 69.015 | 14,780 |
| 2025-04-09 | 71.500 | 73.300 | 70.300 | 70.300 | 66.921 | 17,654 |
| 2025-04-08 | 72.400 | 74.900 | 71.000 | 73.500 | 69.967 | 14,823 |
| 2025-04-07 | 67.500 | 73.700 | 67.000 | 70.200 | 66.825 | 21,469 |
| 2025-04-04 | 76.000 | 76.600 | 70.000 | 70.400 | 67.016 | 27,580 |
| 2025-04-03 | 78.200 | 80.100 | 76.800 | 76.800 | 73.108 | 9,571 |
| 2025-04-02 | 80.000 | 80.500 | 79.100 | 79.500 | 75.678 | 5,709 |
| 2025-04-01 | 79.200 | 80.500 | 79.200 | 79.500 | 75.678 | 5,154 |
| 2025-03-31 | 82.000 | 82.100 | 78.500 | 78.800 | 75.012 | 10,494 |
| 2025-03-28 | 81.100 | 82.100 | 81.000 | 81.000 | 77.106 | 4,476 |
| 2025-03-27 | 82.600 | 82.600 | 81.200 | 81.200 | 77.297 | 7,203 |
| 2025-03-26 | 84.200 | 84.200 | 82.000 | 82.000 | 78.058 | 4,458 |
| 2025-03-25 | 82.500 | 84.800 | 82.000 | 83.200 | 79.200 | 5,593 |
| 2025-03-24 | 84.800 | 85.900 | 82.200 | 82.500 | 78.534 | 5,373 |
| 2025-03-21 | 85.700 | 85.700 | 82.700 | 83.900 | 79.867 | 25,468 |
| 2025-03-20 | 85.500 | 86.000 | 84.500 | 85.400 | 81.295 | 8,915 |
| 2025-03-19 | 86.000 | 86.000 | 83.500 | 84.500 | 80.438 | 5,036 |
| 2025-03-18 | 84.000 | 88.000 | 82.500 | 85.100 | 81.009 | 15,095 |
| 2025-03-17 | 82.700 | 84.700 | 81.900 | 83.600 | 79.581 | 7,675 |
| 2025-03-14 | 81.100 | 82.000 | 80.200 | 82.000 | 78.058 | 4,993 |
| 2025-03-13 | 83.000 | 83.000 | 79.900 | 80.600 | 76.725 | 4,357 |
| 2025-03-12 | 81.400 | 83.000 | 81.400 | 83.000 | 79.010 | 6,017 |
| 2025-03-11 | 84.200 | 84.200 | 81.400 | 81.500 | 77.582 | 4,239 |
| 2025-03-10 | 85.000 | 85.000 | 81.900 | 83.600 | 79.581 | 5,955 |
| 2025-03-07 | 83.400 | 85.200 | 83.400 | 84.000 | 79.962 | 4,669 |
| 2025-03-06 | 84.000 | 85.500 | 83.500 | 85.400 | 81.295 | 8,812 |
| 2025-03-05 | 80.100 | 84.000 | 80.100 | 83.300 | 79.296 | 6,039 |
| 2025-03-04 | 83.000 | 83.000 | 79.900 | 79.900 | 76.059 | 7,232 |
| 2025-03-03 | 84.200 | 84.200 | 83.100 | 83.800 | 79.772 | 3,811 |
| 2025-02-28 | 84.000 | 84.800 | 83.400 | 84.200 | 80.152 | 4,135 |
| 2025-02-27 | 85.000 | 85.000 | 83.800 | 84.000 | 79.962 | 3,535 |
| 2025-02-26 | 85.000 | 85.200 | 84.400 | 84.400 | 80.343 | 3,351 |
| 2025-02-25 | 84.000 | 85.000 | 84.000 | 84.500 | 80.438 | 9,298 |
| 2025-02-24 | 83.500 | 84.400 | 83.000 | 84.200 | 80.152 | 9,239 |
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.