Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	18.380	18.440	18.300	18.360	18.048	2,745
2025-08-07	18.340	18.400	18.300	18.380	18.068	1,673
2025-08-06	18.300	18.480	18.300	18.400	18.087	4,644
2025-08-05	18.420	18.420	18.160	18.220	17.910	4,963
2025-08-04	18.100	18.500	18.100	18.500	18.186	10,414
2025-07-31	18.400	18.500	18.300	18.300	17.989	8,208
2025-07-30	18.420	18.620	18.260	18.320	18.009	2,079
2025-07-29	18.740	18.740	18.380	18.540	18.225	9,312
2025-07-28	18.500	18.800	18.380	18.740	18.422	6,419
2025-07-25	18.380	18.460	18.300	18.460	18.146	3,348
2025-07-24	18.880	18.880	18.340	18.380	18.068	2,532
2025-07-23	18.460	18.880	18.460	18.880	18.559	12,819
2025-07-22	18.340	18.340	17.800	18.100	17.792	10,100
2025-07-21	18.120	18.800	18.120	18.340	18.028	17,545
2025-07-18	17.020	18.060	17.020	18.060	17.753	145,538
2025-07-17	16.680	16.860	16.180	16.860	16.573	11,456
2025-07-16	17.080	17.100	16.640	16.640	16.357	16,971
2025-07-15	16.640	17.440	16.640	17.160	16.868	22,291
2025-07-14	16.440	16.820	16.440	16.580	16.298	5,232
2025-07-11	16.300	16.800	16.300	16.600	16.318	1,635
2025-07-10	16.500	16.780	16.320	16.320	16.043	8,771
2025-07-09	16.500	16.660	16.420	16.440	16.161	7,925
2025-07-08	16.600	16.600	16.500	16.560	16.279	2,870
2025-07-07	16.680	16.800	16.460	16.520	16.239	5,533
2025-07-04	15.500	17.800	15.280	16.800	16.514	10,029
2025-07-03	15.660	15.660	15.300	15.440	15.178	5,858
2025-07-02	15.900	15.900	15.540	15.600	15.335	9,752
2025-07-01	16.400	16.400	15.960	15.960	15.689	794
2025-06-30	16.620	16.620	16.400	16.420	16.141	890
2025-06-27	16.380	16.520	16.240	16.520	16.239	4,397
2025-06-26	16.760	16.760	16.340	16.380	16.102	2,262
2025-06-25	16.940	17.020	16.240	16.780	16.495	9,890
2025-06-24	17.000	17.380	16.800	16.800	16.514	6,255
2025-06-23	16.900	17.000	16.800	16.800	16.514	1,862
2025-06-20	16.640	16.980	16.640	16.760	16.475	3,288
2025-06-19	16.600	16.600	16.500	16.500	16.220	1,016
2025-06-18	16.860	16.880	16.600	16.720	16.436	2,911
2025-06-17	17.480	17.480	16.640	17.000	16.711	9,024
2025-06-16	17.300	17.460	17.260	17.340	17.045	1,872
2025-06-13	17.500	17.500	17.120	17.300	17.006	1,343
2025-06-12	17.480	17.500	17.160	17.440	17.144	604
2025-06-11	17.200	17.480	17.200	17.440	17.144	3,050
2025-06-10	17.260	17.500	17.040	17.160	16.868	5,978
2025-06-06	17.160	17.500	16.960	17.040	16.750	3,606
2025-06-05	16.740	17.140	16.740	17.000	16.711	4,044
2025-06-04	16.260	17.240	16.260	16.740	16.456	15,990
2025-06-03	16.480	16.500	16.020	16.140	15.866	2,474
2025-06-02	16.700	16.700	16.460	16.500	16.220	6,608
2025-05-30	16.600	16.700	16.600	16.680	16.397	895
2025-05-28	16.500	16.700	16.500	16.660	16.377	4,481
2025-05-27	16.440	16.860	16.440	16.700	16.416	1,673
2025-05-26	16.500	16.580	16.380	16.580	16.298	3,264
2025-05-23	16.500	16.860	16.000	16.400	16.121	4,999
2025-05-22	16.120	16.500	16.000	16.500	16.220	8,053
2025-05-21	16.360	16.380	16.140	16.240	15.964	873
2025-05-20	16.160	16.500	16.140	16.500	16.220	6,470
2025-05-19	15.880	16.500	15.880	16.300	16.023	7,039
2025-05-16	16.000	16.000	15.800	16.000	15.728	6,751
2025-05-15	16.000	16.000	15.920	15.960	15.689	3,936
2025-05-14	16.000	16.000	15.900	16.000	15.728	2,555

← NewerPage 6 of 21 · 1,249 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.