Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	7.420	7.500	7.200	7.340	6.780	13,513
2022-03-22	7.440	7.440	7.400	7.440	6.873	5,069
2022-03-21	7.500	7.500	7.300	7.400	6.836	6,140
2022-03-18	7.300	7.500	7.180	7.500	6.928	14,751
2022-03-17	7.400	7.400	7.300	7.300	6.743	793
2022-03-16	7.400	7.440	7.400	7.440	6.873	3,643
2022-03-15	7.440	7.440	7.300	7.400	6.836	4,709
2022-03-14	7.240	7.400	7.240	7.400	6.836	23,223
2022-03-11	6.780	7.180	6.740	7.180	6.633	9,977
2022-03-10	6.580	6.600	6.340	6.600	6.097	2,437
2022-03-09	6.440	6.440	6.360	6.420	5.930	680
2022-03-08	6.460	6.500	6.460	6.500	6.004	2,867
2022-03-07	6.240	6.400	6.200	6.400	5.912	12,204
2022-03-04	6.800	6.800	6.320	6.500	6.004	14,305
2022-03-03	6.840	6.860	6.520	6.840	6.318	7,878
2022-03-02	6.840	6.840	6.840	6.840	6.318	17
2022-03-01	6.880	6.880	6.600	6.880	6.355	5,012
2022-02-25	6.820	6.940	6.820	6.920	6.392	4,618
2022-02-24	6.900	6.900	6.660	6.780	6.263	8,068
2022-02-23	6.920	7.000	6.920	6.940	6.411	7,314
2022-02-22	6.920	6.960	6.900	6.940	6.411	3,396
2022-02-21	7.120	7.160	7.120	7.160	6.614	71
2022-02-18	6.980	7.200	6.940	7.160	6.614	3,870
2022-02-17	7.200	7.200	7.040	7.120	6.577	2,197
2022-02-16	7.000	7.240	7.000	7.240	6.688	1,873
2022-02-15	7.080	7.140	7.040	7.140	6.596	3,939
2022-02-14	7.100	7.100	7.000	7.040	6.503	8,134
2022-02-11	7.240	7.280	7.100	7.100	6.559	6,449
2022-02-10	7.260	7.260	7.160	7.200	6.651	364
2022-02-09	7.280	7.280	7.260	7.280	6.725	501
2022-02-08	7.260	7.260	7.220	7.260	6.706	3,643
2022-02-07	7.240	7.260	7.240	7.260	6.706	1,367
2022-02-04	7.220	7.220	7.140	7.180	6.633	3,279
2022-02-03	7.360	7.420	7.140	7.180	6.633	6,520
2022-02-02	7.520	7.720	7.240	7.400	6.836	4,402
2022-02-01	7.520	7.580	7.200	7.560	6.984	10,070
2022-01-31	7.220	7.240	7.180	7.240	6.688	1,289
2022-01-28	7.240	7.320	7.180	7.180	6.633	6,312
2022-01-27	7.300	7.540	7.300	7.380	6.817	7,238
2022-01-26	7.780	7.780	7.520	7.640	7.057	6,766
2022-01-25	7.140	7.520	7.140	7.380	6.817	12,740
2022-01-24	7.340	7.340	7.020	7.100	6.559	7,812
2022-01-21	7.300	7.340	7.300	7.340	6.780	605
2022-01-20	7.360	7.440	7.280	7.280	6.725	4,099
2022-01-19	7.480	7.480	7.320	7.400	6.836	1,775
2022-01-18	7.320	7.480	7.140	7.440	6.873	9,378
2022-01-17	7.200	7.360	7.160	7.360	6.799	2,722
2022-01-14	7.200	7.240	7.160	7.160	6.614	3,035
2022-01-13	7.160	7.200	7.120	7.160	6.614	227
2022-01-12	7.280	7.320	7.120	7.120	6.577	10,655
2022-01-11	7.240	7.280	7.240	7.240	6.688	268
2022-01-10	7.420	7.420	7.200	7.200	6.651	3,248
2022-01-07	7.220	7.340	7.200	7.340	6.780	4,625
2022-01-06	7.620	7.620	7.280	7.280	6.725	3,089
2022-01-05	7.740	7.740	7.700	7.700	7.113	123
2022-01-04	7.780	7.780	7.740	7.780	7.187	18,066
2022-01-03	7.700	7.840	7.680	7.800	7.205	6,702
2021-12-30	7.360	7.700	7.360	7.700	7.113	9,465
2021-12-29	7.300	7.380	7.300	7.320	6.762	811
2021-12-28	7.380	7.380	7.300	7.300	6.743	2,035

← NewerPage 20 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.