Stadlauer Malzfabrik Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 3 |
| 2024-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 10 |
| 2024-11-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 19 |
| 2024-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 30 |
| 2024-10-31 | 52.500 | 52.500 | 52.500 | 52.500 | 50.625 | 0 |
| 2024-10-30 | 52.500 | 52.500 | 52.500 | 52.500 | 50.625 | 0 |
| 2024-10-29 | 52.500 | 52.500 | 52.500 | 52.500 | 50.625 | 30 |
| 2024-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 9 |
| 2024-10-25 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 0 |
| 2024-10-24 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 0 |
| 2024-10-23 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 0 |
| 2024-10-22 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 0 |
| 2024-10-21 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 0 |
| 2024-10-18 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 0 |
| 2024-10-17 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 0 |
| 2024-10-16 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 0 |
| 2024-10-15 | 52.000 | 52.000 | 52.000 | 52.000 | 50.143 | 5 |
| 2024-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-10-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-10-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-10-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-10-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 20 |
| 2024-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 16 |
| 2024-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-09-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-08-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 14 |
| 2024-08-29 | 48.400 | 48.400 | 48.400 | 48.400 | 46.671 | 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.