Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	11.650	11.650	11.100	11.550	10.832	7,719
2023-03-14	11.650	11.650	11.400	11.650	10.926	3,330
2023-03-13	11.550	11.800	11.400	11.450	10.738	10,839
2023-03-10	11.450	11.650	11.400	11.500	10.785	9,125
2023-03-09	11.450	11.500	11.400	11.400	10.692	5,077
2023-03-08	11.650	11.700	11.400	11.500	10.785	10,032
2023-03-07	11.300	11.700	11.300	11.700	10.973	9,657
2023-03-06	11.450	11.450	11.300	11.350	10.645	4,805
2023-03-03	11.600	11.600	11.400	11.450	10.738	3,984
2023-03-02	11.400	11.550	11.400	11.550	10.832	3,112
2023-03-01	11.500	11.650	11.250	11.450	10.738	1,320
2023-02-28	11.800	11.850	11.700	11.700	10.973	4,842
2023-02-27	12.100	12.100	11.500	11.800	11.067	6,383
2023-02-24	11.850	12.000	11.800	12.000	11.254	4,962
2023-02-23	11.950	12.100	11.850	11.900	11.160	107,630
2023-02-22	11.500	12.000	11.500	12.000	11.254	7,947
2023-02-21	11.500	11.500	11.100	11.350	10.645	2,254
2023-02-20	11.700	12.000	11.250	11.500	10.785	6,024
2023-02-17	11.950	11.950	11.700	11.900	11.160	15,297
2023-02-16	11.900	12.000	11.700	11.950	11.207	18,058
2023-02-15	10.900	12.000	10.700	11.800	11.067	29,182
2023-02-14	10.100	10.900	10.100	10.600	9.941	16,733
2023-02-13	10.100	10.200	9.980	10.050	9.425	3,511
2023-02-10	10.750	10.750	10.100	10.100	9.472	3,518
2023-02-09	10.550	10.800	10.500	10.800	10.129	4,230
2023-02-08	10.450	10.500	10.450	10.500	9.847	681
2023-02-07	10.650	10.800	10.500	10.500	9.847	660
2023-02-06	10.650	10.700	10.600	10.600	9.941	2,893
2023-02-03	10.400	10.700	10.250	10.600	9.941	3,723
2023-02-02	9.800	10.100	9.800	10.000	9.379	2,605
2023-02-01	10.050	10.050	9.760	9.760	9.153	3,584
2023-01-31	10.100	10.150	10.100	10.100	9.472	1,156
2023-01-30	10.500	10.900	9.960	10.100	9.472	18,547
2023-01-27	10.100	10.500	10.000	10.150	9.519	11,061
2023-01-26	10.100	10.300	9.860	9.980	9.360	10,114
2023-01-25	9.120	10.450	9.120	10.000	9.379	35,744
2023-01-24	8.900	8.940	8.800	8.940	8.384	4,553
2023-01-23	9.000	9.000	8.860	8.900	8.347	2,513
2023-01-20	8.900	9.000	8.880	9.000	8.441	1,387
2023-01-19	9.000	9.000	8.900	8.900	8.347	150
2023-01-18	9.080	9.080	8.960	9.000	8.441	6,438
2023-01-17	8.960	9.040	8.940	9.000	8.441	8,310
2023-01-16	9.000	9.040	8.920	8.920	8.366	1,249
2023-01-13	9.000	9.040	8.940	9.040	8.478	4,527
2023-01-12	8.960	9.000	8.960	8.960	8.403	2,965
2023-01-11	8.860	9.200	8.860	9.000	8.441	15,169
2023-01-10	8.820	8.820	8.820	8.820	8.272	1
2023-01-09	8.760	8.780	8.700	8.780	8.234	5,213
2023-01-06	8.700	8.760	8.560	8.760	8.216	15,912
2023-01-05	8.800	8.800	8.700	8.700	8.159	5,051
2023-01-03	8.800	8.800	8.700	8.760	8.216	1,917
2022-12-30	8.800	8.800	8.800	8.800	8.253	1
2022-12-29	8.880	8.880	8.800	8.800	8.253	218
2022-12-28	8.920	8.920	8.920	8.920	8.366	341
2022-12-27	8.900	8.900	8.860	8.900	8.347	2,206
2022-12-23	8.900	8.900	8.880	8.900	8.347	2,847
2022-12-22	8.860	8.960	8.860	8.940	8.384	1,446
2022-12-21	8.980	8.980	8.820	8.820	8.272	353
2022-12-20	8.640	8.980	8.600	8.980	8.422	11,340
2022-12-19	8.540	8.680	8.540	8.680	8.141	2,682

← NewerPage 16 of 21 · 1,250 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.