Stadlauer Malzfabrik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	48.400	48.400	48.400	48.400	46.671	0
2024-08-27	48.400	48.400	48.400	48.400	46.671	0
2024-08-26	48.400	48.400	48.400	48.400	46.671	0
2024-08-23	48.400	48.400	48.400	48.400	46.671	0
2024-08-22	48.400	48.400	48.400	48.400	46.671	0
2024-08-21	48.400	48.400	48.400	48.400	46.671	0
2024-08-20	48.400	48.400	48.400	48.400	46.671	0
2024-08-19	48.400	48.400	48.400	48.400	46.671	0
2024-08-16	48.400	48.400	48.400	48.400	46.671	0
2024-08-15	48.400	48.400	48.400	48.400	46.671	0
2024-08-14	48.400	48.400	48.400	48.400	46.671	0
2024-08-13	48.400	48.400	48.400	48.400	46.671	0
2024-08-12	48.400	48.400	48.400	48.400	46.671	0
2024-08-09	48.400	48.400	48.400	48.400	46.671	200
2024-08-08	50.000	50.000	50.000	50.000	48.214	3
2024-08-07	53.500	53.500	53.500	53.500	51.589	0
2024-08-06	53.500	53.500	53.500	53.500	51.589	0
2024-08-05	53.500	53.500	53.500	53.500	51.589	0
2024-08-02	53.500	53.500	53.500	53.500	51.589	10
2024-08-01	53.500	53.500	53.500	53.500	51.589	19
2024-07-31	53.500	53.500	53.500	53.500	51.589	0
2024-07-30	53.500	53.500	53.500	53.500	51.589	0
2024-07-29	53.500	53.500	53.500	53.500	51.589	0
2024-07-26	53.500	53.500	53.500	53.500	51.589	0
2024-07-25	53.500	53.500	53.500	53.500	51.589	0
2024-07-24	53.500	53.500	53.500	53.500	50.625	10
2024-07-23	51.000	51.000	51.000	51.000	48.259	0
2024-07-22	51.000	51.000	51.000	51.000	48.259	0
2024-07-19	51.000	51.000	51.000	51.000	48.259	0
2024-07-18	51.000	51.000	51.000	51.000	48.259	0
2024-07-17	51.000	51.000	51.000	51.000	48.259	0
2024-07-16	51.000	51.000	51.000	51.000	48.259	0
2024-07-15	51.000	51.000	51.000	51.000	48.259	0
2024-07-12	51.000	51.000	51.000	51.000	48.259	0
2024-07-11	51.000	51.000	51.000	51.000	48.259	0
2024-07-10	51.000	51.000	51.000	51.000	48.259	0
2024-07-09	51.000	51.000	51.000	51.000	48.259	0
2024-07-08	51.000	51.000	51.000	51.000	48.259	0
2024-07-05	51.000	51.000	51.000	51.000	48.259	0
2024-07-04	51.000	51.000	51.000	51.000	48.259	0
2024-07-03	51.000	51.000	51.000	51.000	48.259	0
2024-07-02	51.000	51.000	51.000	51.000	48.259	0
2024-07-01	51.000	51.000	51.000	51.000	48.259	0
2024-06-28	51.000	51.000	51.000	51.000	48.259	0
2024-06-27	51.000	51.000	51.000	51.000	48.259	0
2024-06-26	51.000	51.000	51.000	51.000	48.259	0
2024-06-25	51.000	51.000	51.000	51.000	48.259	0
2024-06-24	51.000	51.000	51.000	51.000	48.259	0
2024-06-21	51.000	51.000	51.000	51.000	48.259	50
2024-06-20	50.000	50.000	50.000	50.000	47.313	0
2024-06-19	50.000	50.000	50.000	50.000	47.313	0
2024-06-18	50.000	50.000	50.000	50.000	47.313	0
2024-06-17	50.000	50.000	50.000	50.000	47.313	0
2024-06-14	50.000	50.000	50.000	50.000	47.313	0
2024-06-13	50.000	50.000	50.000	50.000	47.313	0
2024-06-12	50.000	50.000	50.000	50.000	47.313	0
2024-06-11	50.000	50.000	50.000	50.000	47.313	0
2024-06-10	50.000	50.000	50.000	50.000	47.313	130
2024-06-07	56.000	56.000	56.000	56.000	52.991	0
2024-06-06	56.000	56.000	56.000	56.000	52.991	0

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.0000 EUR
2025-07-24	1.0000 EUR
2024-07-25	1.0000 EUR
2023-07-27	1.0000 EUR
2022-07-28	1.0000 EUR
2021-07-29	1.0000 EUR
2020-09-24	1.0000 EUR
2019-07-25	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.