Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	7.000	7.000	7.000	7.000	6.565	1,426
2022-06-20	6.880	6.940	6.880	6.940	6.509	142
2022-06-17	7.140	7.140	6.820	6.820	6.396	1,003
2022-06-16	7.160	7.160	7.020	7.080	6.640	670
2022-06-15	7.400	7.400	7.300	7.300	6.846	204
2022-06-14	7.660	7.700	7.400	7.460	6.996	3,002
2022-06-13	7.780	7.780	7.460	7.720	7.240	1,835
2022-06-10	7.600	7.660	7.480	7.600	7.128	3,756
2022-06-09	7.600	7.640	7.580	7.640	7.165	486
2022-06-08	7.520	7.640	7.520	7.640	7.165	138
2022-06-07	7.620	7.620	7.460	7.460	6.996	5,003
2022-06-03	7.560	7.680	7.460	7.680	7.203	1,410
2022-06-02	7.640	7.640	7.380	7.620	7.146	5,911
2022-06-01	7.640	7.700	7.640	7.700	7.221	9
2022-05-31	7.640	7.640	7.580	7.580	7.109	3
2022-05-30	7.540	7.580	7.400	7.580	7.109	1,763
2022-05-27	7.640	7.640	7.580	7.600	7.128	2,145
2022-05-25	7.400	7.460	7.400	7.460	6.996	372
2022-05-23	7.420	7.420	7.420	7.420	6.959	183
2022-05-20	7.460	7.460	7.460	7.460	6.996	66
2022-05-19	7.460	7.460	7.400	7.460	6.996	4,093
2022-05-18	7.560	7.560	7.460	7.520	7.053	205
2022-05-17	7.480	7.620	7.440	7.620	7.146	1,822
2022-05-16	7.560	7.560	7.420	7.540	7.071	1,280
2022-05-13	7.740	7.740	7.740	7.740	7.259	3
2022-05-12	7.400	7.800	6.840	7.680	7.203	15,442
2022-05-11	7.740	7.740	7.000	7.400	6.940	24,514
2022-05-10	7.680	7.800	7.620	7.800	7.315	3,370
2022-05-09	7.740	7.800	7.740	7.740	7.259	636
2022-05-06	7.800	7.800	7.800	7.800	7.315	80
2022-05-05	7.780	7.860	7.700	7.860	7.372	753
2022-05-04	7.800	7.900	7.800	7.840	7.353	137
2022-05-03	7.860	7.900	7.800	7.860	7.372	226
2022-05-02	7.740	7.800	7.740	7.800	7.315	2,100
2022-04-29	7.840	7.920	7.680	7.680	7.203	10,204
2022-04-28	7.800	7.980	7.800	7.980	7.372	5,809
2022-04-27	7.860	7.860	7.800	7.860	7.261	1,865
2022-04-26	7.880	7.980	7.880	7.920	7.316	1,892
2022-04-25	7.800	7.980	7.800	7.920	7.316	1,950
2022-04-22	7.880	7.880	7.800	7.800	7.205	3,411
2022-04-21	7.800	7.960	7.800	7.940	7.335	1,696
2022-04-20	7.840	7.840	7.840	7.840	7.242	6
2022-04-19	7.860	7.900	7.800	7.900	7.298	10,601
2022-04-14	7.820	7.940	7.800	7.920	7.316	6,363
2022-04-13	7.800	7.860	7.800	7.860	7.261	494
2022-04-12	7.840	7.980	7.800	7.820	7.224	25,403
2022-04-11	7.940	7.960	7.900	7.900	7.298	1,096
2022-04-08	7.800	7.960	7.800	7.960	7.353	300
2022-04-07	7.800	7.820	7.800	7.800	7.205	1,212
2022-04-06	7.660	7.800	7.580	7.800	7.205	2,879
2022-04-05	7.800	7.840	7.660	7.720	7.131	26,021
2022-04-04	7.800	7.800	7.560	7.800	7.205	4,385
2022-04-01	7.740	7.780	7.700	7.720	7.131	4,352
2022-03-31	7.700	7.760	7.140	7.760	7.168	6,852
2022-03-30	7.700	7.700	7.660	7.660	7.076	12,220
2022-03-29	7.780	7.780	7.760	7.760	7.168	2,011
2022-03-28	7.400	7.800	7.400	7.780	7.187	7,881
2022-03-25	7.500	7.980	7.500	7.680	7.094	29,143
2022-03-24	7.280	7.280	7.280	7.280	6.725	70
2022-03-23	7.420	7.500	7.200	7.340	6.780	13,513

← NewerPage 19 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.