Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	15.000	15.100	15.000	15.100	14.601	722
2025-02-12	15.150	15.150	14.900	14.900	14.408	3,022
2025-02-11	15.150	15.650	15.150	15.250	14.747	2,549
2025-02-10	15.050	15.150	14.900	15.000	14.505	1,717
2025-02-07	14.900	14.900	14.900	14.900	14.408	466
2025-02-06	15.000	15.000	14.850	14.900	14.408	2,118
2025-02-05	15.000	15.100	14.900	15.000	14.505	4,405
2025-02-04	15.700	15.700	14.950	15.050	14.553	14,983
2025-02-03	16.000	16.000	15.550	15.550	15.037	7,400
2025-01-31	16.500	16.600	16.150	16.150	15.617	10,670
2025-01-30	16.850	16.850	16.600	16.600	16.052	3,101
2025-01-29	16.800	16.850	16.700	16.800	16.245	3,845
2025-01-28	16.650	16.800	16.550	16.650	16.100	1,793
2025-01-27	16.200	16.500	16.150	16.500	15.955	15,452
2025-01-24	16.400	16.550	16.400	16.400	15.859	8,617
2025-01-23	15.800	16.400	15.800	16.400	15.859	11,407
2025-01-22	15.500	16.200	15.500	15.800	15.278	9,133
2025-01-21	15.100	15.600	15.100	15.400	14.892	3,209
2025-01-20	15.400	15.450	15.150	15.150	14.650	7,227
2025-01-17	14.500	15.450	14.500	15.450	14.940	7,147
2025-01-16	14.100	14.950	14.050	14.500	14.021	6,655
2025-01-15	14.250	14.250	14.000	14.100	13.635	9,049
2025-01-14	14.250	14.350	14.150	14.150	13.683	1,126
2025-01-13	14.900	14.900	14.350	14.350	13.876	3,932
2025-01-10	14.200	14.800	14.200	14.800	14.311	7,822
2025-01-09	14.100	14.250	14.100	14.200	13.731	1,646
2025-01-08	14.400	14.450	14.100	14.100	13.635	1,904
2025-01-07	14.100	14.350	14.000	14.350	13.876	3,943
2025-01-06	14.150	14.150	14.000	14.000	13.538	4,973
2025-01-03	14.250	14.250	13.850	14.050	13.586	5,164
2024-12-30	13.950	14.400	13.900	14.400	13.925	3,179
2024-12-27	13.950	14.000	13.750	14.000	13.538	4,629
2024-12-23	14.050	14.050	13.700	13.900	13.441	3,530
2024-12-20	13.300	13.950	13.300	13.950	13.489	6,284
2024-12-19	13.600	13.600	13.300	13.300	12.861	1,483
2024-12-18	13.650	13.800	13.600	13.700	13.248	2,716
2024-12-17	13.100	13.750	13.050	13.750	13.296	12,400
2024-12-16	13.650	13.650	13.150	13.200	12.764	11,701
2024-12-13	13.400	13.650	13.400	13.600	13.151	3,584
2024-12-12	13.850	14.000	13.400	13.400	12.958	5,898
2024-12-11	13.750	14.100	13.650	13.750	13.296	9,979
2024-12-10	13.300	13.650	13.300	13.650	13.199	6,421
2024-12-09	13.400	13.500	13.400	13.400	12.958	4,592
2024-12-06	13.450	13.500	13.100	13.500	13.054	8,058
2024-12-05	13.650	13.750	13.300	13.450	13.006	9,607
2024-12-04	13.750	13.900	13.750	13.750	13.296	12,717
2024-12-03	13.900	13.900	13.750	13.900	13.441	4,634
2024-12-02	14.100	14.100	13.950	14.000	13.538	2,674
2024-11-29	13.750	14.050	13.650	14.000	13.538	4,029
2024-11-28	13.450	13.700	13.400	13.650	13.199	5,267
2024-11-27	13.500	13.600	13.250	13.500	13.054	10,407
2024-11-26	14.150	14.150	13.400	13.500	13.054	28,312
2024-11-25	14.350	14.450	14.000	14.250	13.780	12,945
2024-11-22	14.400	14.450	14.200	14.400	13.925	7,733
2024-11-21	14.200	14.400	14.000	14.400	13.925	6,737
2024-11-20	14.100	14.250	14.050	14.150	13.683	977
2024-11-19	14.300	14.300	13.900	14.000	13.538	11,985
2024-11-18	14.950	14.950	14.000	14.300	13.828	16,461
2024-11-15	14.200	15.000	14.000	15.000	14.505	11,625
2024-11-14	14.150	14.350	14.000	14.100	13.635	4,403

← NewerPage 8 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.