Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	13.800	13.850	13.600	13.850	13.211	3,409
2023-11-28	13.500	13.950	13.500	13.900	13.259	14,474
2023-11-27	13.200	13.500	13.200	13.500	12.877	10,699
2023-11-24	13.250	13.300	12.900	13.300	12.687	9,968
2023-11-23	13.100	13.250	13.000	13.250	12.639	4,821
2023-11-22	12.900	13.200	12.900	13.200	12.591	1,245
2023-11-21	13.100	13.200	12.950	12.950	12.353	1,450
2023-11-20	13.300	13.300	12.950	13.050	12.448	5,182
2023-11-17	13.050	13.350	13.050	13.300	12.687	44,847
2023-11-16	13.050	13.200	12.900	13.100	12.496	14,341
2023-11-15	13.400	13.400	12.950	13.150	12.544	5,857
2023-11-14	13.000	13.400	13.000	13.350	12.734	4,385
2023-11-13	13.400	13.500	12.900	12.900	12.305	6,748
2023-11-10	13.400	13.500	12.800	13.500	12.877	17,813
2023-11-09	13.500	13.500	13.300	13.500	12.877	4,134
2023-11-08	13.500	13.700	13.400	13.500	12.877	3,633
2023-11-07	13.500	13.650	13.400	13.550	12.925	9,030
2023-11-06	13.500	13.500	13.400	13.500	12.877	3,998
2023-11-03	13.550	13.700	13.350	13.350	12.734	4,272
2023-11-02	13.800	13.800	13.500	13.600	12.973	3,584
2023-11-01	13.900	13.900	13.800	13.900	13.259	3,397
2023-10-31	13.650	13.900	13.650	13.900	13.259	1,066
2023-10-30	13.900	13.900	13.500	13.650	13.021	2,791
2023-10-27	13.650	13.950	13.550	13.950	13.307	11,188
2023-10-26	13.500	13.700	13.350	13.700	13.068	12,368
2023-10-25	13.250	13.500	13.250	13.500	12.877	10,580
2023-10-24	13.350	13.400	13.200	13.300	12.687	6,476
2023-10-23	13.000	13.400	12.850	13.200	12.591	18,883
2023-10-20	13.350	13.450	12.900	13.100	12.496	49,842
2023-10-19	13.600	13.600	13.350	13.450	12.830	6,524
2023-10-18	13.700	13.750	13.350	13.600	12.973	10,579
2023-10-17	13.750	13.850	13.750	13.800	13.164	9,549
2023-10-16	13.700	13.850	13.600	13.750	13.116	2,480
2023-10-13	13.800	13.800	13.800	13.800	13.164	125
2023-10-12	13.900	13.900	13.650	13.700	13.068	2,834
2023-10-11	13.700	13.900	13.300	13.900	13.259	40,566
2023-10-10	13.700	13.800	13.400	13.600	12.973	15,078
2023-10-09	13.700	13.750	13.250	13.750	13.116	13,896
2023-10-06	13.500	13.800	13.500	13.500	12.877	25,528
2023-10-05	13.500	13.700	13.450	13.600	12.973	31,544
2023-10-04	13.300	14.000	13.150	13.400	12.782	23,600
2023-10-03	13.100	13.650	13.100	13.250	12.639	33,575
2023-10-02	13.100	13.100	13.000	13.100	12.496	6,094
2023-09-29	13.100	13.200	13.000	13.200	12.591	2,428
2023-09-28	12.900	13.300	12.900	13.100	12.496	5,461
2023-09-27	12.900	12.950	12.800	12.950	12.353	5,172
2023-09-26	12.800	12.950	12.800	12.950	12.353	3,425
2023-09-25	12.950	12.950	12.650	12.950	12.353	16,818
2023-09-22	12.950	12.950	12.800	12.850	12.257	12,102
2023-09-21	12.900	12.950	12.800	12.850	12.257	1,338
2023-09-20	12.800	12.950	12.800	12.950	12.353	9,717
2023-09-19	12.600	12.800	12.600	12.800	12.210	1,174
2023-09-18	13.100	13.100	12.600	12.600	12.019	3,728
2023-09-15	12.800	13.000	12.550	13.000	12.400	7,638
2023-09-14	12.800	13.000	12.800	12.850	12.257	2,734
2023-09-13	12.550	12.800	12.500	12.800	12.210	1,439
2023-09-12	12.700	12.750	12.500	12.600	12.019	2,205
2023-09-11	12.600	12.700	12.600	12.650	12.067	310
2023-09-08	12.550	12.650	12.500	12.550	11.971	6,396
2023-09-07	12.800	12.850	12.700	12.700	12.114	434

← NewerPage 13 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.