Mikron Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 7.560 | 7.560 | 7.400 | 7.420 | 6.854 | 1,551 |
| 2021-12-23 | 7.140 | 7.540 | 7.140 | 7.540 | 6.965 | 1,779 |
| 2021-12-22 | 7.240 | 7.300 | 7.140 | 7.140 | 6.596 | 1,549 |
| 2021-12-21 | 7.280 | 7.280 | 7.160 | 7.200 | 6.651 | 11,770 |
| 2021-12-20 | 7.300 | 7.320 | 7.280 | 7.320 | 6.762 | 393 |
| 2021-12-17 | 7.300 | 7.300 | 7.300 | 7.300 | 6.743 | 1,459 |
| 2021-12-16 | 7.200 | 7.360 | 7.200 | 7.280 | 6.725 | 7,916 |
| 2021-12-15 | 7.360 | 7.360 | 7.240 | 7.240 | 6.688 | 8,181 |
| 2021-12-14 | 7.240 | 7.400 | 7.240 | 7.400 | 6.836 | 2,689 |
| 2021-12-13 | 7.360 | 7.520 | 7.240 | 7.280 | 6.725 | 21,261 |
| 2021-12-10 | 7.300 | 7.400 | 7.300 | 7.400 | 6.836 | 626 |
| 2021-12-09 | 7.500 | 7.540 | 7.300 | 7.340 | 6.780 | 3,201 |
| 2021-12-08 | 7.380 | 7.420 | 7.340 | 7.420 | 6.854 | 714 |
| 2021-12-07 | 7.620 | 7.640 | 7.300 | 7.300 | 6.743 | 2,175 |
| 2021-12-06 | 7.460 | 7.580 | 7.300 | 7.580 | 7.002 | 22,372 |
| 2021-12-03 | 7.460 | 7.500 | 7.460 | 7.500 | 6.928 | 84 |
| 2021-12-02 | 7.480 | 7.480 | 7.460 | 7.460 | 6.891 | 2,905 |
| 2021-12-01 | 7.480 | 7.480 | 7.480 | 7.480 | 6.910 | 1,064 |
| 2021-11-30 | 7.500 | 7.540 | 7.400 | 7.500 | 6.928 | 16,053 |
| 2021-11-29 | 7.600 | 7.600 | 7.400 | 7.540 | 6.965 | 9,147 |
| 2021-11-26 | 7.620 | 7.640 | 7.600 | 7.620 | 7.039 | 1,123 |
| 2021-11-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.021 | 607 |
| 2021-11-23 | 7.980 | 7.980 | 7.620 | 7.620 | 7.039 | 5,143 |
| 2021-11-22 | 7.640 | 7.880 | 7.620 | 7.800 | 7.205 | 4,983 |
| 2021-11-19 | 7.700 | 7.700 | 7.620 | 7.620 | 7.039 | 404 |
| 2021-11-18 | 7.740 | 7.760 | 7.700 | 7.720 | 7.131 | 319 |
| 2021-11-17 | 7.760 | 7.760 | 7.660 | 7.700 | 7.113 | 3,300 |
| 2021-11-16 | 7.720 | 7.760 | 7.680 | 7.680 | 7.094 | 187 |
| 2021-11-15 | 7.680 | 7.800 | 7.680 | 7.760 | 7.168 | 923 |
| 2021-11-12 | 7.620 | 7.880 | 7.620 | 7.720 | 7.131 | 16,779 |
| 2021-11-11 | 7.900 | 7.900 | 7.640 | 7.640 | 7.057 | 60,294 |
| 2021-11-10 | 7.880 | 7.940 | 7.680 | 7.940 | 7.335 | 3,710 |
| 2021-11-09 | 7.840 | 7.860 | 7.820 | 7.860 | 7.261 | 2,530 |
| 2021-11-08 | 7.720 | 7.940 | 7.660 | 7.820 | 7.224 | 6,835 |
| 2021-11-05 | 7.800 | 7.800 | 7.760 | 7.760 | 7.168 | 2,772 |
| 2021-11-04 | 7.900 | 7.900 | 7.800 | 7.840 | 7.242 | 10,068 |
| 2021-11-03 | 7.800 | 7.940 | 7.800 | 7.940 | 7.335 | 1,465 |
| 2021-11-02 | 7.740 | 7.800 | 7.720 | 7.800 | 7.205 | 1,411 |
| 2021-11-01 | 7.880 | 8.000 | 7.680 | 7.760 | 7.168 | 6,965 |
| 2021-10-29 | 7.900 | 7.940 | 7.600 | 7.800 | 7.205 | 9,121 |
| 2021-10-28 | 7.640 | 7.640 | 7.600 | 7.600 | 7.021 | 12,836 |
| 2021-10-27 | 7.480 | 7.600 | 7.480 | 7.600 | 7.021 | 4,625 |
| 2021-10-26 | 7.580 | 7.580 | 7.480 | 7.480 | 6.910 | 4,494 |
| 2021-10-25 | 7.620 | 7.640 | 7.620 | 7.620 | 7.039 | 5,465 |
| 2021-10-22 | 7.700 | 7.700 | 7.660 | 7.700 | 7.113 | 1,489 |
| 2021-10-21 | 7.760 | 7.760 | 7.700 | 7.740 | 7.150 | 96 |
| 2021-10-20 | 7.840 | 7.840 | 7.800 | 7.800 | 7.205 | 1,430 |
| 2021-10-19 | 7.940 | 7.940 | 7.800 | 7.840 | 7.242 | 1,187 |
| 2021-10-18 | 7.780 | 7.920 | 7.780 | 7.920 | 7.316 | 839 |
| 2021-10-15 | 7.640 | 7.760 | 7.640 | 7.760 | 7.168 | 3,545 |
| 2021-10-14 | 8.000 | 8.000 | 7.760 | 7.800 | 7.205 | 5,454 |
← NewerPage 21 of 21 · 1,251 trading days
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.