Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	8.600	8.780	8.500	8.500	7.972	2,295
2022-12-15	8.760	8.760	8.720	8.760	8.216	158
2022-12-14	8.620	8.800	8.600	8.800	8.253	327
2022-12-13	8.540	8.660	8.540	8.660	8.122	270
2022-12-12	8.500	8.500	8.480	8.500	7.972	3,900
2022-12-09	8.740	8.740	8.500	8.500	7.972	3,389
2022-12-08	8.500	8.780	8.500	8.780	8.234	147
2022-12-07	8.500	8.520	8.500	8.500	7.972	535
2022-12-06	8.540	8.700	8.500	8.500	7.972	635
2022-12-05	8.500	8.500	8.500	8.500	7.972	2,020
2022-12-02	8.600	8.600	8.460	8.480	7.953	4,984
2022-12-01	8.640	8.640	8.540	8.640	8.103	1,643
2022-11-30	8.980	8.980	8.600	8.640	8.103	5,114
2022-11-28	8.620	8.660	8.600	8.640	8.103	3,717
2022-11-25	8.700	8.700	8.640	8.640	8.103	338
2022-11-24	8.900	8.900	8.500	8.660	8.122	12,402
2022-11-23	8.860	8.880	8.860	8.880	8.328	173
2022-11-22	8.680	8.900	8.640	8.900	8.347	6,027
2022-11-21	8.660	8.680	8.500	8.640	8.103	1,462
2022-11-18	8.660	8.700	8.660	8.700	8.159	2
2022-11-17	8.500	8.620	8.500	8.620	8.084	1,180
2022-11-16	8.960	8.960	8.500	8.500	7.972	1,391
2022-11-15	9.100	9.100	8.940	8.960	8.403	1,454
2022-11-14	8.920	9.000	8.900	8.900	8.347	5,529
2022-11-11	8.760	8.880	8.560	8.880	8.328	5,649
2022-11-10	8.620	8.720	8.500	8.720	8.178	1,635
2022-11-09	8.420	8.800	8.420	8.660	8.122	2,659
2022-11-08	8.560	8.800	8.420	8.580	8.047	949
2022-11-07	8.560	8.600	8.520	8.520	7.991	212
2022-11-04	8.800	8.800	8.520	8.520	7.991	1,141
2022-11-03	8.760	8.800	8.580	8.580	8.047	186
2022-11-02	8.660	8.800	8.660	8.800	8.253	8,715
2022-11-01	8.780	8.800	8.660	8.700	8.159	596
2022-10-31	8.600	8.780	8.600	8.780	8.234	3,847
2022-10-28	8.560	8.620	8.560	8.580	8.047	1,327
2022-10-27	8.640	8.720	8.600	8.600	8.066	3,026
2022-10-26	8.420	8.600	8.340	8.600	8.066	8,125
2022-10-25	8.500	8.500	8.460	8.460	7.934	339
2022-10-24	8.600	8.600	8.520	8.520	7.991	1,428
2022-10-21	8.660	8.660	8.600	8.600	8.066	5,638
2022-10-20	8.640	8.660	8.640	8.660	8.122	2,176
2022-10-19	8.500	8.600	8.500	8.600	8.066	580
2022-10-17	8.580	8.600	8.500	8.540	8.009	7,081
2022-10-14	8.500	8.660	8.500	8.540	8.009	2,547
2022-10-12	8.380	8.500	8.380	8.460	7.934	148
2022-10-11	8.340	8.640	8.340	8.340	7.822	1,575
2022-10-10	8.340	8.380	8.340	8.380	7.859	698
2022-10-07	8.620	8.620	8.340	8.340	7.822	1,057
2022-10-06	8.600	8.660	8.500	8.660	8.122	518
2022-10-05	8.560	8.640	8.200	8.560	8.028	3,377
2022-10-04	8.200	8.600	8.200	8.600	8.066	1,614
2022-10-03	8.200	8.280	8.200	8.200	7.690	1,195
2022-09-30	8.260	8.260	8.200	8.240	7.728	2,397
2022-09-29	8.280	8.280	8.200	8.200	7.690	30,000
2022-09-28	8.200	8.300	8.200	8.280	7.765	15,974
2022-09-27	8.200	8.240	8.200	8.200	7.690	9,852
2022-09-26	8.300	8.360	8.200	8.200	7.690	8,138
2022-09-23	8.460	8.480	8.260	8.480	7.953	11,095
2022-09-22	8.380	8.500	8.260	8.500	7.972	20,037
2022-09-21	8.500	8.500	8.380	8.460	7.934	5,846

← NewerPage 17 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.