Mayr-Melnhof Karton AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	65.800	66.500	65.300	66.000	66.000	19,327
2026-10-15	65.500	66.100	65.200	65.500	65.500	35,729
2026-10-14	66.600	67.600	65.700	65.900	65.900	22,717
2026-10-13	65.300	66.800	65.300	66.200	66.200	13,949
2026-10-12	65.400	66.000	65.400	65.500	65.500	11,302
2026-10-09	66.000	66.700	65.200	65.200	65.200	20,909
2026-10-08	66.000	66.000	64.900	65.500	65.500	20,961
2026-10-07	66.800	66.800	66.000	66.200	66.200	18,417
2026-10-06	68.000	68.200	66.800	67.200	67.200	16,698
2026-10-05	69.000	69.000	67.900	67.900	67.900	10,840
2026-10-02	69.400	69.400	68.400	68.600	68.600	15,872
2026-10-01	70.300	70.300	68.000	68.500	68.500	35,288
2026-09-30	70.500	71.800	70.200	70.700	70.700	34,761
2026-09-29	72.200	72.200	70.600	70.600	70.600	15,683
2026-09-28	72.300	72.300	71.100	71.100	71.100	19,867
2026-09-25	72.000	72.500	71.400	71.400	71.400	9,050
2026-09-24	72.100	74.600	71.500	71.700	71.700	16,282
2026-09-23	73.600	74.300	71.700	72.100	72.100	13,815
2026-09-22	72.200	74.000	72.200	73.000	73.000	32,213
2026-09-21	72.800	72.900	71.900	72.300	72.300	13,960
2026-09-18	73.100	73.200	71.500	71.500	71.500	240,191
2026-09-17	73.400	74.000	72.000	73.500	73.500	15,213
2026-09-16	72.800	74.100	72.600	73.400	73.400	8,765
2026-09-15	72.300	74.000	72.300	72.800	72.800	10,643
2026-09-14	74.100	74.300	71.600	73.100	73.100	24,072
2026-09-11	75.500	75.500	74.200	74.500	74.500	20,105
2026-09-10	76.300	76.300	74.700	75.500	75.500	15,639
2026-09-09	76.000	76.900	75.500	76.000	76.000	12,814
2026-09-08	75.400	76.700	75.200	76.000	76.000	4,848
2026-09-07	77.000	77.000	75.200	75.600	75.600	8,168
2026-09-04	75.000	76.700	75.000	76.200	76.200	7,966
2026-09-03	75.500	75.900	74.800	75.100	75.100	12,821
2026-09-02	75.400	75.900	74.200	75.500	75.500	23,311
2026-09-01	75.600	75.800	75.000	75.700	75.700	10,484
2026-08-31	76.500	77.500	75.400	75.800	75.800	70,130
2026-08-28	77.500	78.800	75.500	76.100	76.100	13,644
2026-08-27	78.000	78.900	77.300	77.500	77.500	5,280
2026-08-26	77.700	78.500	77.200	78.000	78.000	13,465
2026-08-25	78.000	78.800	77.100	77.200	77.200	12,684
2026-08-24	78.600	79.000	77.500	78.100	78.100	9,717
2026-08-21	76.800	80.300	76.800	78.500	78.500	14,430
2026-08-20	79.800	80.500	76.500	76.500	76.500	32,849
2026-08-19	80.100	81.300	79.200	80.800	80.800	9,843
2026-08-18	82.000	82.700	80.400	80.900	80.900	6,502
2026-08-17	83.000	83.600	81.900	81.900	81.900	8,187
2026-08-14	85.000	86.200	83.300	83.400	83.400	12,564
2026-08-13	84.600	86.000	84.300	85.700	85.700	22,013
2026-08-12	85.000	86.100	84.200	85.100	85.100	4,924
2026-08-11	85.500	86.000	84.600	85.100	85.100	5,303
2026-08-10	87.300	87.300	82.100	85.100	85.100	25,863
2026-08-07	86.400	87.500	84.700	86.800	86.800	11,633
2026-08-06	88.200	89.800	86.900	86.900	86.900	13,065
2026-08-05	85.100	88.800	85.100	88.500	88.500	16,278
2026-08-04	85.000	87.000	84.700	87.000	87.000	9,940
2026-08-03	83.500	86.200	83.500	85.200	85.200	11,288
2026-07-31	82.100	84.000	82.100	83.100	83.100	13,006
2026-07-30	82.700	85.300	82.700	83.700	83.700	35,144
2026-07-29	83.000	84.100	81.800	82.800	82.800	19,564
2026-07-28	81.600	82.500	80.800	82.400	82.400	19,162
2026-07-27	82.500	82.900	80.900	82.700	82.700	26,441

Page 1 of 2 · 65 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.