Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	16.700	16.800	16.600	16.700	15.930	10,742
2024-02-26	16.850	16.850	16.650	16.800	16.025	6,865
2024-02-23	16.500	16.850	16.400	16.850	16.073	3,403
2024-02-22	16.850	16.850	16.350	16.500	15.739	16,751
2024-02-21	16.650	16.850	16.650	16.850	16.073	9,992
2024-02-20	16.800	16.800	16.700	16.800	16.025	7,648
2024-02-19	16.750	16.900	16.700	16.900	16.121	7,001
2024-02-16	16.900	16.900	16.400	16.750	15.978	18,433
2024-02-15	16.750	16.950	16.750	16.950	16.168	12,539
2024-02-14	17.000	17.000	16.750	16.900	16.121	8,629
2024-02-13	17.050	17.050	16.950	17.000	16.216	6,609
2024-02-12	17.000	17.050	17.000	17.000	16.216	9,110
2024-02-09	17.000	17.050	16.750	17.050	16.264	8,247
2024-02-08	16.950	17.000	16.850	17.000	16.216	7,754
2024-02-07	17.000	17.000	16.500	16.950	16.168	20,419
2024-02-06	16.750	17.000	16.600	16.900	16.121	39,499
2024-02-05	17.000	17.000	16.400	16.850	16.073	18,056
2024-02-02	17.000	17.000	16.750	16.950	16.168	8,579
2024-02-01	16.800	17.000	16.550	17.000	16.216	23,641
2024-01-31	16.700	16.700	16.500	16.700	15.930	13,898
2024-01-30	16.350	16.600	16.250	16.600	15.834	17,453
2024-01-29	15.900	16.500	15.900	16.250	15.501	42,021
2024-01-26	15.800	15.800	15.450	15.800	15.071	2,849
2024-01-25	16.000	16.100	15.550	15.850	15.119	12,732
2024-01-24	15.500	16.000	15.400	16.000	15.262	30,238
2024-01-23	15.100	15.450	15.100	15.450	14.737	12,127
2024-01-22	15.100	15.150	15.050	15.050	14.356	3,760
2024-01-19	15.200	15.600	15.000	15.000	14.308	24,827
2024-01-18	15.000	15.400	15.000	15.200	14.499	24,754
2024-01-17	14.900	14.950	14.800	14.900	14.213	1,517
2024-01-16	14.900	14.900	14.850	14.900	14.213	2,583
2024-01-15	14.900	15.000	14.900	14.900	14.213	1,310
2024-01-12	15.600	15.600	15.000	15.000	14.308	22,870
2024-01-11	15.300	15.600	15.300	15.600	14.881	6,795
2024-01-10	15.300	15.400	15.200	15.200	14.499	6,747
2024-01-09	15.200	15.600	15.100	15.400	14.690	26,546
2024-01-08	15.050	15.250	15.050	15.200	14.499	5,206
2024-01-05	15.150	15.200	15.150	15.150	14.451	171
2024-01-04	15.300	15.500	15.200	15.250	14.547	13,346
2024-01-03	15.400	15.400	15.100	15.200	14.499	9,523
2023-12-29	15.150	15.350	15.000	15.300	14.594	8,396
2023-12-28	15.400	15.400	15.100	15.250	14.547	2,609
2023-12-27	15.350	15.400	15.250	15.400	14.690	2,007
2023-12-22	15.450	15.450	15.200	15.350	14.642	3,652
2023-12-21	15.500	15.500	15.050	15.300	14.594	21,577
2023-12-20	15.200	15.550	15.100	15.550	14.833	19,980
2023-12-19	14.700	15.300	14.650	15.250	14.547	38,525
2023-12-18	14.300	14.550	14.300	14.550	13.879	5,908
2023-12-15	14.250	14.400	14.100	14.400	13.736	20,839
2023-12-14	14.200	14.300	14.150	14.300	13.641	14,146
2023-12-13	14.000	14.100	13.950	14.100	13.450	7,864
2023-12-12	13.900	14.050	13.800	14.050	13.402	3,244
2023-12-11	14.200	14.200	13.900	14.000	13.354	2,903
2023-12-08	14.200	14.300	13.900	14.300	13.641	4,028
2023-12-07	14.300	14.300	14.000	14.300	13.641	6,243
2023-12-06	13.550	14.300	13.500	14.300	13.641	9,578
2023-12-05	14.150	14.200	13.500	13.650	13.021	3,802
2023-12-04	14.200	14.250	14.050	14.250	13.593	5,955
2023-12-01	14.050	14.250	14.000	14.200	13.545	25,806
2023-11-30	13.750	14.100	13.750	14.100	13.450	32,199

← NewerPage 12 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.3000 CHF
2025-04-23	0.2500 CHF
2024-04-25	0.2500 CHF
2023-04-28	0.2000 CHF
2022-04-29	0.1200 CHF
2019-04-29	0.2000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.