Stadlauer Malzfabrik Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-05-16 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-05-15 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-05-14 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 160 |
| 2025-05-13 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 0 |
| 2025-05-12 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 20 |
| 2025-05-09 | 53.000 | 53.000 | 53.000 | 53.000 | 51.107 | 0 |
| 2025-05-08 | 53.000 | 53.000 | 53.000 | 53.000 | 51.107 | 0 |
| 2025-05-07 | 53.000 | 53.000 | 53.000 | 53.000 | 51.107 | 0 |
| 2025-05-06 | 53.000 | 53.000 | 53.000 | 53.000 | 51.107 | 0 |
| 2025-05-05 | 53.000 | 53.000 | 53.000 | 53.000 | 51.107 | 0 |
| 2025-05-02 | 53.000 | 53.000 | 53.000 | 53.000 | 51.107 | 0 |
| 2025-04-30 | 53.000 | 53.000 | 53.000 | 53.000 | 51.107 | 0 |
| 2025-04-29 | 53.000 | 53.000 | 53.000 | 53.000 | 51.107 | 0 |
| 2025-04-28 | 53.000 | 53.000 | 53.000 | 53.000 | 51.107 | 0 |
| 2025-04-25 | 53.000 | 53.000 | 53.000 | 53.000 | 51.107 | 0 |
| 2025-04-24 | 53.000 | 53.000 | 53.000 | 53.000 | 51.107 | 10 |
| 2025-04-23 | 54.000 | 54.000 | 54.000 | 54.000 | 52.071 | 0 |
| 2025-04-22 | 54.000 | 54.000 | 54.000 | 54.000 | 52.071 | 0 |
| 2025-04-17 | 54.000 | 54.000 | 54.000 | 54.000 | 52.071 | 20 |
| 2025-04-16 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-04-15 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-04-14 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-04-11 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-04-10 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-04-09 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-04-08 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-04-07 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-04-04 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-04-03 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-04-02 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 100 |
| 2025-04-01 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 80 |
| 2025-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 10 |
| 2025-03-28 | 51.000 | 51.000 | 51.000 | 51.000 | 49.179 | 0 |
| 2025-03-27 | 51.000 | 51.000 | 51.000 | 51.000 | 49.179 | 0 |
| 2025-03-26 | 51.000 | 51.000 | 51.000 | 51.000 | 49.179 | 0 |
| 2025-03-25 | 51.000 | 51.000 | 51.000 | 51.000 | 49.179 | 0 |
| 2025-03-24 | 51.000 | 51.000 | 51.000 | 51.000 | 49.179 | 0 |
| 2025-03-21 | 51.000 | 51.000 | 51.000 | 51.000 | 49.179 | 0 |
| 2025-03-20 | 51.000 | 51.000 | 51.000 | 51.000 | 49.179 | 0 |
| 2025-03-19 | 51.000 | 51.000 | 51.000 | 51.000 | 49.179 | 0 |
| 2025-03-18 | 51.000 | 51.000 | 51.000 | 51.000 | 49.179 | 0 |
| 2025-03-17 | 51.000 | 51.000 | 51.000 | 51.000 | 49.179 | 0 |
| 2025-03-14 | 51.000 | 51.000 | 51.000 | 51.000 | 49.179 | 100 |
| 2025-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-03-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 30 |
| 2025-03-11 | 52.500 | 52.500 | 52.500 | 52.500 | 50.625 | 0 |
| 2025-03-10 | 52.500 | 52.500 | 52.500 | 52.500 | 50.625 | 0 |
| 2025-03-07 | 52.500 | 52.500 | 52.500 | 52.500 | 50.625 | 0 |
| 2025-03-06 | 52.500 | 52.500 | 52.500 | 52.500 | 50.625 | 0 |
| 2025-03-05 | 52.500 | 52.500 | 52.500 | 52.500 | 50.625 | 0 |
| 2025-03-04 | 52.500 | 52.500 | 52.500 | 52.500 | 50.625 | 15 |
| 2025-03-03 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-28 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-27 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-26 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-25 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-24 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-21 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-20 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
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.