MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.420	37.330	36.410	37.200	37.200	324,900
2026-10-15	36.400	36.710	35.760	36.390	36.390	299,800
2026-10-14	36.700	36.700	35.830	36.410	36.410	405,900
2026-10-13	37.520	37.550	36.580	36.700	36.700	449,800
2026-10-09	37.900	38.640	37.520	37.520	37.520	581,300
2026-10-08	37.500	38.320	37.280	37.910	37.910	634,200
2026-10-07	36.550	37.460	36.080	37.460	37.460	665,700
2026-10-06	36.030	36.860	35.610	36.550	36.550	516,300
2026-10-05	34.600	37.080	34.600	36.040	36.040	739,200
2026-10-02	34.120	34.430	33.900	34.430	34.430	309,600
2026-10-01	34.140	34.330	33.840	33.970	33.970	183,200
2026-09-30	33.900	34.320	33.770	34.140	34.140	225,400
2026-09-29	34.120	34.210	33.370	33.850	33.850	183,500
2026-09-28	33.510	34.400	33.270	34.160	34.160	238,100
2026-09-25	32.790	34.070	32.780	33.510	33.510	260,700
2026-09-24	33.000	33.140	32.660	32.850	32.850	179,300
2026-09-23	32.760	33.290	32.760	33.130	33.130	204,800
2026-09-22	32.850	33.120	32.650	32.990	32.990	164,700
2026-09-21	32.950	33.130	32.790	32.840	32.840	231,600
2026-09-18	32.910	32.950	32.640	32.950	32.950	126,000
2026-09-17	32.990	33.220	32.570	32.950	32.950	227,000
2026-09-16	32.560	33.220	32.290	32.840	32.840	276,500
2026-09-15	32.790	32.800	32.350	32.430	32.430	282,900
2026-09-14	32.490	32.900	32.170	32.670	32.670	187,400
2026-09-11	33.000	33.120	32.500	32.500	32.500	219,900
2026-09-10	32.750	33.120	32.560	33.070	33.070	173,800
2026-09-09	33.000	33.000	32.500	32.750	32.750	157,900
2026-09-08	32.820	33.250	32.760	32.940	32.940	165,400
2026-09-04	32.780	33.130	32.330	32.810	32.810	192,800
2026-09-03	32.950	33.400	32.670	32.780	32.780	229,400
2026-09-02	32.750	33.390	32.530	32.900	32.900	274,400
2026-09-01	32.610	32.850	32.200	32.690	32.690	341,500
2026-08-31	32.440	32.770	32.350	32.730	32.730	211,000
2026-08-28	32.470	32.650	31.980	32.440	32.440	126,000
2026-08-27	32.420	32.570	32.150	32.480	32.480	208,800
2026-08-26	33.000	33.110	32.280	32.350	32.350	196,600
2026-08-25	32.490	32.980	32.200	32.980	32.980	182,100
2026-08-24	32.210	32.440	31.810	32.440	32.440	279,600
2026-08-21	31.880	32.370	31.880	32.220	32.220	181,000
2026-08-20	31.660	31.990	31.230	31.880	31.880	258,200
2026-08-19	32.440	33.040	31.960	31.960	31.960	214,700
2026-08-18	32.770	32.830	32.310	32.440	32.440	177,100
2026-08-17	32.870	32.980	32.500	32.770	32.770	158,300
2026-08-14	33.920	34.110	32.250	32.870	32.870	392,800
2026-08-13	31.650	34.480	31.640	34.000	34.000	790,800
2026-08-12	31.440	31.500	31.040	31.500	31.500	536,600
2026-08-11	32.270	32.270	31.300	31.400	31.400	406,800
2026-08-10	32.100	32.230	31.840	32.130	32.130	213,600
2026-08-07	32.160	32.290	31.790	32.110	32.110	253,600
2026-08-06	32.210	32.400	31.940	32.270	32.270	207,300
2026-08-05	32.510	32.870	32.260	32.400	32.400	147,000
2026-08-04	32.380	32.600	32.120	32.480	32.480	173,400
2026-08-03	31.860	32.610	31.820	32.340	32.340	651,300
2026-07-31	31.790	33.000	31.710	31.880	31.880	210,000
2026-07-30	31.680	31.750	31.280	31.620	31.620	259,700
2026-07-29	31.410	31.530	31.200	31.360	31.360	275,500
2026-07-28	31.450	31.850	31.210	31.340	31.340	213,400
2026-07-27	31.250	31.440	31.150	31.300	31.300	176,500
2026-07-24	31.400	31.520	31.150	31.230	31.230	127,200
2026-07-23	31.520	31.790	31.340	31.520	31.520	184,200

Page 1 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0347 BRL
2025-12-16	0.2062 BRL
2025-11-14	0.6089 BRL
2025-04-29	1.9068 BRL
2024-12-19	0.1911 BRL
2024-11-08	0.5392 BRL
2024-04-29	1.6325 BRL
2023-12-21	0.1681 BRL
2023-11-10	0.6510 BRL
2023-11-01	5.5400 BRL
2023-04-27	3.5224 BRL
2022-12-29	0.8350 BRL
2022-04-27	3.6577 BRL
2021-12-30	0.5450 BRL
2021-04-29	0.3786 BRL
2021-01-04	0.5504 BRL
2020-01-02	0.0929 BRL
2019-11-21	0.5456 BRL
2019-05-06	1.4982 BRL
2019-01-02	0.1134 BRL

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