Stadlauer Malzfabrik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	56.500	56.500	56.500	56.500	55.491	0
2026-04-28	56.500	56.500	56.500	56.500	55.491	20
2026-04-27	55.000	55.000	55.000	55.000	54.018	0
2026-04-24	55.000	55.000	55.000	55.000	54.018	0
2026-04-23	55.000	55.000	55.000	55.000	54.018	0
2026-04-22	55.000	55.000	55.000	55.000	54.018	0
2026-04-21	55.000	55.000	55.000	55.000	54.018	0
2026-04-20	55.000	55.000	55.000	55.000	54.018	0
2026-04-17	55.000	55.000	55.000	55.000	54.018	0
2026-04-16	55.000	55.000	55.000	55.000	54.018	0
2026-04-15	55.000	55.000	55.000	55.000	54.018	40
2026-04-14	55.000	55.000	55.000	55.000	54.018	10
2026-04-13	56.500	56.500	56.500	56.500	55.491	0
2026-04-10	56.500	56.500	56.500	56.500	55.491	0
2026-04-09	56.500	56.500	56.500	56.500	55.491	0
2026-04-08	56.500	56.500	56.500	56.500	55.491	0
2026-04-07	56.500	56.500	56.500	56.500	55.491	0
2026-04-02	56.500	56.500	56.500	56.500	55.491	0
2026-04-01	56.500	56.500	56.500	56.500	55.491	0
2026-03-31	56.500	56.500	56.500	56.500	55.491	1
2026-03-30	51.000	51.000	51.000	51.000	50.089	0
2026-03-27	51.000	51.000	51.000	51.000	50.089	0
2026-03-26	51.000	51.000	51.000	51.000	50.089	0
2026-03-25	51.000	51.000	51.000	51.000	50.089	0
2026-03-24	51.000	51.000	51.000	51.000	50.089	0
2026-03-23	51.000	51.000	51.000	51.000	50.089	124
2026-03-20	51.000	51.000	51.000	51.000	50.089	3
2026-03-19	50.500	50.500	50.500	50.500	49.598	0
2026-03-18	50.500	50.500	50.500	50.500	49.598	171
2026-03-17	51.000	51.000	51.000	51.000	50.089	0
2026-03-16	51.000	51.000	51.000	51.000	50.089	1
2026-03-13	51.000	51.000	51.000	51.000	50.089	149
2026-03-12	51.500	51.500	51.500	51.500	50.580	0
2026-03-11	51.500	51.500	51.500	51.500	50.580	37
2026-03-10	53.500	53.500	53.500	53.500	52.545	0
2026-03-09	53.500	53.500	53.500	53.500	52.545	0
2026-03-06	53.500	53.500	53.500	53.500	52.545	0
2026-03-05	53.500	53.500	53.500	53.500	52.545	0
2026-03-04	53.500	53.500	53.500	53.500	52.545	0
2026-03-03	53.500	53.500	53.500	53.500	52.545	0
2026-03-02	53.500	53.500	53.500	53.500	52.545	0
2026-02-27	53.500	53.500	53.500	53.500	52.545	0
2026-02-26	53.500	53.500	53.500	53.500	52.545	0
2026-02-25	53.500	53.500	53.500	53.500	52.545	0
2026-02-24	53.500	53.500	53.500	53.500	52.545	60
2026-02-23	55.000	55.000	55.000	55.000	54.018	65
2026-02-20	53.500	53.500	53.500	53.500	52.545	0
2026-02-19	53.500	53.500	53.500	53.500	52.545	0
2026-02-18	53.500	53.500	53.500	53.500	52.545	105
2026-02-17	57.500	57.500	57.500	57.500	56.473	0
2026-02-16	57.500	57.500	57.500	57.500	56.473	0
2026-02-13	57.500	57.500	57.500	57.500	56.473	0
2026-02-12	57.500	57.500	57.500	57.500	56.473	0
2026-02-11	57.500	57.500	57.500	57.500	56.473	0
2026-02-10	57.500	57.500	57.500	57.500	56.473	0
2026-02-09	57.500	57.500	57.500	57.500	56.473	0
2026-02-06	57.500	57.500	57.500	57.500	56.473	0
2026-02-05	57.500	57.500	57.500	57.500	56.473	10
2026-02-04	57.500	57.500	57.500	57.500	56.473	1
2026-02-03	50.500	50.500	50.500	50.500	49.598	6

← NewerPage 3 of 5 · 251 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.