Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	17.780	17.800	17.200	17.280	16.986	11,665
2026-01-29	17.900	17.960	17.560	17.640	17.340	1,944
2026-01-28	17.660	18.440	17.560	18.000	17.694	24,014
2026-01-27	17.440	18.000	17.440	17.640	17.340	16,980
2026-01-26	17.400	17.880	17.200	17.420	17.124	27,639
2026-01-23	18.020	19.060	17.360	17.360	17.065	58,754
2026-01-22	19.980	20.450	19.760	19.940	19.601	4,961
2026-01-21	19.680	19.980	19.420	19.900	19.562	4,396
2026-01-20	19.720	19.720	18.940	19.600	19.267	15,934
2026-01-19	20.250	20.250	19.500	19.640	19.306	11,428
2026-01-16	20.550	20.550	20.000	20.150	19.808	6,592
2026-01-15	20.300	20.700	20.200	20.500	20.152	9,519
2026-01-14	20.650	20.650	20.300	20.400	20.053	2,630
2026-01-13	20.950	20.950	20.500	20.950	20.594	1,757
2026-01-12	20.800	20.950	20.300	20.850	20.496	10,558
2026-01-09	20.700	21.300	20.600	21.000	20.643	7,832
2026-01-08	20.950	20.950	20.400	20.600	20.250	5,695
2026-01-07	21.000	21.000	20.750	20.950	20.594	2,113
2026-01-06	21.000	21.050	20.450	20.900	20.545	5,131
2026-01-05	20.700	20.900	20.550	20.900	20.545	7,455
2025-12-30	20.450	20.650	20.200	20.400	20.053	9,378
2025-12-29	20.350	20.550	20.250	20.550	20.201	2,493
2025-12-23	20.750	20.750	20.350	20.550	20.201	4,316
2025-12-22	20.350	20.750	20.350	20.600	20.250	4,283
2025-12-19	20.850	20.850	19.940	20.350	20.004	12,745
2025-12-18	20.650	20.950	20.400	20.750	20.397	5,612
2025-12-17	21.150	21.150	20.300	20.550	20.201	10,805
2025-12-16	20.100	21.400	19.940	21.250	20.889	23,791
2025-12-15	19.720	19.960	19.720	19.920	19.581	17,660
2025-12-12	20.650	21.100	19.640	19.900	19.562	28,604
2025-12-11	20.750	20.850	20.450	20.700	20.348	4,717
2025-12-10	21.050	21.050	20.650	20.850	20.496	3,779
2025-12-09	21.600	21.600	21.050	21.150	20.791	38,496
2025-12-08	20.950	21.550	20.750	21.500	21.135	27,238
2025-12-05	21.000	21.000	20.700	20.700	20.348	26,859
2025-12-04	20.500	20.950	20.500	20.950	20.594	27,102
2025-12-03	19.940	20.500	19.940	20.500	20.152	12,593
2025-12-02	19.340	20.500	19.340	19.940	19.601	21,973
2025-12-01	20.500	20.500	19.380	19.420	19.090	21,074
2025-11-28	19.700	20.650	19.680	20.250	19.906	36,502
2025-11-27	19.600	19.820	19.560	19.700	19.365	6,008
2025-11-26	19.400	19.600	19.320	19.520	19.188	4,387
2025-11-25	19.240	19.440	19.200	19.440	19.110	2,310
2025-11-24	19.360	19.560	19.280	19.280	18.952	1,314
2025-11-21	19.260	19.280	19.040	19.280	18.952	4,106
2025-11-20	19.260	19.480	19.000	19.340	19.011	3,715
2025-11-19	18.480	19.440	18.480	19.200	18.874	15,220
2025-11-18	19.360	19.360	18.320	18.560	18.245	8,067
2025-11-17	19.640	19.640	19.340	19.480	19.149	4,388
2025-11-14	19.140	19.720	18.960	19.700	19.365	5,852
2025-11-13	19.200	19.340	19.120	19.220	18.893	9,684
2025-11-12	19.480	19.480	19.060	19.180	18.854	8,234
2025-11-11	20.150	20.150	19.400	19.560	19.228	10,016
2025-11-10	19.940	20.400	19.900	20.250	19.906	3,851
2025-11-07	19.980	20.050	19.700	19.860	19.522	8,363
2025-11-06	19.940	20.150	19.820	20.150	19.808	9,585
2025-11-05	20.850	20.850	19.960	19.960	19.621	4,235
2025-11-04	21.000	21.100	20.900	20.950	20.594	24,148
2025-11-03	21.400	21.400	21.000	21.100	20.741	14,094
2025-10-31	21.000	21.400	21.000	21.400	21.036	13,500

← NewerPage 4 of 5 · 249 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.