Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 71.000 | 72.300 | 70.100 | 71.700 | 68.253 | 14,514 |
| 2024-11-21 | 71.500 | 72.400 | 70.000 | 70.000 | 66.635 | 9,659 |
| 2024-11-20 | 73.400 | 73.400 | 71.200 | 71.300 | 67.873 | 6,224 |
| 2024-11-19 | 74.000 | 74.000 | 72.300 | 72.300 | 68.824 | 7,124 |
| 2024-11-18 | 74.300 | 74.400 | 73.000 | 73.200 | 69.681 | 7,599 |
| 2024-11-15 | 73.200 | 73.900 | 73.000 | 73.000 | 69.491 | 11,817 |
| 2024-11-14 | 72.300 | 73.600 | 71.300 | 73.200 | 69.681 | 11,221 |
| 2024-11-13 | 75.000 | 75.000 | 71.700 | 71.700 | 68.253 | 14,000 |
| 2024-11-12 | 77.200 | 77.200 | 74.700 | 75.000 | 71.395 | 15,173 |
| 2024-11-11 | 77.000 | 77.400 | 75.400 | 77.200 | 73.489 | 11,126 |
| 2024-11-08 | 79.000 | 79.000 | 76.500 | 77.000 | 73.299 | 10,353 |
| 2024-11-07 | 77.900 | 80.100 | 77.100 | 79.300 | 75.488 | 10,639 |
| 2024-11-06 | 79.300 | 80.700 | 77.900 | 77.900 | 74.155 | 9,296 |
| 2024-11-05 | 80.000 | 81.100 | 79.100 | 79.100 | 75.298 | 10,138 |
| 2024-11-04 | 80.500 | 82.200 | 80.000 | 80.000 | 76.154 | 7,183 |
| 2024-11-01 | 81.500 | 82.000 | 80.500 | 81.100 | 77.201 | 7,752 |
| 2024-10-31 | 82.000 | 82.400 | 81.500 | 81.500 | 77.582 | 9,924 |
| 2024-10-30 | 82.000 | 82.300 | 81.100 | 82.100 | 78.153 | 8,759 |
| 2024-10-29 | 83.000 | 83.800 | 81.900 | 81.900 | 77.963 | 5,163 |
| 2024-10-28 | 82.200 | 83.800 | 82.200 | 82.800 | 78.820 | 5,984 |
| 2024-10-25 | 83.500 | 84.100 | 82.500 | 84.100 | 80.057 | 3,997 |
| 2024-10-24 | 86.500 | 86.500 | 82.500 | 82.500 | 78.534 | 10,991 |
| 2024-10-23 | 84.500 | 86.200 | 83.700 | 86.200 | 82.056 | 8,828 |
| 2024-10-22 | 82.800 | 84.100 | 82.000 | 84.100 | 80.057 | 6,516 |
| 2024-10-21 | 83.100 | 83.800 | 82.000 | 82.000 | 78.058 | 10,248 |
| 2024-10-18 | 83.800 | 84.600 | 83.000 | 83.600 | 79.581 | 4,202 |
| 2024-10-17 | 83.400 | 84.300 | 83.000 | 83.300 | 79.296 | 7,732 |
| 2024-10-16 | 82.000 | 85.000 | 81.400 | 83.700 | 79.676 | 9,814 |
| 2024-10-15 | 83.200 | 83.400 | 82.000 | 82.300 | 78.344 | 7,864 |
| 2024-10-14 | 84.300 | 84.300 | 82.700 | 83.200 | 79.200 | 8,598 |
| 2024-10-11 | 84.300 | 84.300 | 83.500 | 84.300 | 80.248 | 7,335 |
| 2024-10-10 | 85.700 | 85.700 | 83.000 | 84.300 | 80.248 | 21,348 |
| 2024-10-09 | 85.500 | 86.200 | 85.500 | 85.800 | 81.675 | 4,688 |
| 2024-10-08 | 88.000 | 88.000 | 85.500 | 85.500 | 81.390 | 6,627 |
| 2024-10-07 | 89.200 | 89.200 | 87.500 | 87.900 | 83.675 | 3,912 |
| 2024-10-04 | 88.600 | 89.500 | 87.900 | 87.900 | 83.675 | 5,465 |
| 2024-10-03 | 87.500 | 88.500 | 86.900 | 87.000 | 82.818 | 5,946 |
| 2024-10-02 | 89.800 | 89.800 | 88.100 | 88.200 | 83.960 | 4,993 |
| 2024-10-01 | 89.600 | 90.600 | 89.500 | 89.600 | 85.293 | 7,098 |
| 2024-09-30 | 91.600 | 91.600 | 87.900 | 88.800 | 84.531 | 11,770 |
| 2024-09-27 | 90.100 | 92.500 | 90.100 | 91.200 | 86.816 | 4,916 |
| 2024-09-26 | 87.500 | 90.500 | 87.500 | 90.200 | 85.864 | 13,262 |
| 2024-09-25 | 86.100 | 87.700 | 85.500 | 87.200 | 83.008 | 12,920 |
| 2024-09-24 | 86.500 | 86.700 | 85.600 | 86.000 | 81.866 | 8,192 |
| 2024-09-23 | 86.700 | 87.500 | 85.300 | 85.400 | 81.295 | 15,792 |
| 2024-09-20 | 92.700 | 92.700 | 86.300 | 86.300 | 82.151 | 366,413 |
| 2024-09-19 | 89.500 | 92.100 | 89.000 | 92.100 | 87.673 | 15,967 |
| 2024-09-18 | 89.200 | 89.200 | 88.000 | 88.600 | 84.341 | 14,296 |
| 2024-09-17 | 90.000 | 90.000 | 89.000 | 90.000 | 85.674 | 10,240 |
| 2024-09-16 | 90.000 | 91.600 | 89.000 | 89.800 | 85.483 | 10,659 |
| 2024-09-13 | 89.100 | 90.500 | 89.100 | 90.300 | 85.959 | 20,590 |
| 2024-09-12 | 90.000 | 90.500 | 89.100 | 89.100 | 84.817 | 16,466 |
| 2024-09-11 | 89.300 | 91.600 | 89.100 | 89.800 | 85.483 | 9,354 |
| 2024-09-10 | 91.100 | 92.100 | 89.000 | 89.900 | 85.578 | 9,436 |
| 2024-09-09 | 92.900 | 92.900 | 91.100 | 92.000 | 87.577 | 5,762 |
| 2024-09-06 | 94.800 | 94.800 | 91.800 | 92.300 | 87.863 | 10,301 |
| 2024-09-05 | 94.000 | 94.800 | 94.000 | 94.500 | 89.957 | 23,716 |
| 2024-09-04 | 95.100 | 95.300 | 93.100 | 94.100 | 89.577 | 13,502 |
| 2024-09-03 | 97.000 | 97.000 | 95.100 | 95.300 | 90.719 | 19,005 |
| 2024-09-02 | 97.000 | 97.000 | 95.800 | 97.000 | 92.337 | 5,962 |
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.