Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	8.500	8.540	8.400	8.540	8.009	7,915
2022-09-19	8.620	8.620	8.440	8.500	7.972	5,905
2022-09-16	8.620	8.660	8.600	8.660	8.122	3,718
2022-09-15	8.640	8.660	8.600	8.660	8.122	267
2022-09-14	8.580	8.620	8.580	8.620	8.084	170
2022-09-13	8.660	8.660	8.580	8.620	8.084	298
2022-09-12	8.540	8.660	8.540	8.660	8.122	1,918
2022-09-09	8.540	8.660	8.440	8.500	7.972	3,498
2022-09-08	8.500	8.500	8.260	8.500	7.972	19,145
2022-09-07	8.500	8.500	8.420	8.500	7.972	1,090
2022-09-06	8.500	8.540	8.420	8.540	8.009	2,284
2022-09-05	8.540	8.600	8.440	8.520	7.991	3,633
2022-09-02	8.540	8.580	8.460	8.580	8.047	5,663
2022-09-01	8.580	8.580	8.400	8.540	8.009	4,459
2022-08-31	8.460	8.620	8.460	8.580	8.047	1,211
2022-08-30	8.440	8.460	8.420	8.420	7.897	1,867
2022-08-26	8.460	8.460	8.460	8.460	7.934	114
2022-08-24	8.540	8.640	8.440	8.520	7.991	900
2022-08-23	8.560	8.560	8.380	8.500	7.972	4,844
2022-08-22	8.600	8.680	8.600	8.600	8.066	7,221
2022-08-19	8.780	8.780	8.600	8.640	8.103	5,689
2022-08-18	8.680	8.780	8.680	8.780	8.234	2,252
2022-08-17	8.680	8.680	8.600	8.640	8.103	1,754
2022-08-16	8.480	8.640	8.320	8.640	8.103	18,021
2022-08-15	8.500	8.500	8.500	8.500	7.972	500
2022-08-12	8.420	8.500	8.420	8.500	7.972	3,717
2022-08-11	8.600	8.600	8.400	8.460	7.934	531
2022-08-10	8.640	8.640	8.440	8.440	7.915	2,991
2022-08-09	8.560	8.640	8.500	8.600	8.066	583
2022-08-08	8.580	8.600	8.580	8.600	8.066	500
2022-08-05	8.660	8.660	8.500	8.540	8.009	3,340
2022-08-04	8.660	8.860	8.540	8.700	8.159	1,506
2022-08-03	8.700	8.700	8.700	8.700	8.159	200
2022-08-02	9.080	9.080	8.660	8.700	8.159	805
2022-07-29	8.580	9.200	8.580	9.200	8.628	10,512
2022-07-28	8.480	8.580	8.480	8.500	7.972	745
2022-07-27	8.300	8.400	8.300	8.400	7.878	1,245
2022-07-26	8.580	8.580	8.300	8.300	7.784	4,367
2022-07-25	8.700	8.780	8.640	8.660	8.122	8,121
2022-07-22	8.480	8.500	8.480	8.500	7.972	1,131
2022-07-21	8.440	8.600	8.440	8.500	7.972	4,938
2022-07-20	8.080	8.460	8.080	8.400	7.878	100,554
2022-07-19	8.080	8.080	7.960	8.040	7.540	1,573
2022-07-18	8.000	8.160	8.000	8.160	7.653	422
2022-07-15	8.100	8.160	8.000	8.000	7.503	5,747
2022-07-14	8.060	8.060	8.060	8.060	7.559	406
2022-07-13	8.000	8.000	7.960	7.960	7.465	8,700
2022-07-12	7.300	8.000	7.300	8.000	7.503	19,814
2022-07-11	7.240	7.240	7.240	7.240	6.790	1
2022-07-08	7.460	7.460	7.240	7.240	6.790	2,217
2022-07-07	7.780	7.780	7.520	7.520	7.053	951
2022-07-06	8.080	8.080	7.940	7.960	7.465	5,913
2022-07-05	7.180	7.900	7.180	7.900	7.409	2,500
2022-07-04	7.100	7.260	7.100	7.200	6.753	137
2022-07-01	7.020	7.160	6.880	7.160	6.715	4,265
2022-06-30	6.960	7.140	6.960	7.080	6.640	3,465
2022-06-29	7.000	7.120	6.860	7.120	6.678	1,894
2022-06-24	7.000	7.060	7.000	7.000	6.565	342
2022-06-23	7.000	7.000	7.000	7.000	6.565	11
2022-06-22	6.940	7.060	6.940	7.060	6.621	1,479

← NewerPage 18 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.