MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	32.700	32.890	32.420	32.770	27.592	303,900
2024-05-22	33.300	33.300	32.580	32.640	27.483	316,600
2024-05-21	33.110	33.430	32.840	33.300	28.038	352,600
2024-05-20	32.550	33.300	32.490	33.100	27.870	269,000
2024-05-17	33.000	33.000	32.460	32.460	27.331	196,400
2024-05-16	32.420	32.990	32.270	32.790	27.609	375,300
2024-05-15	32.000	32.750	31.970	32.330	27.222	481,200
2024-05-14	32.630	32.900	31.890	32.000	26.944	306,100
2024-05-13	32.640	33.380	32.520	32.590	27.441	310,800
2024-05-10	32.460	32.750	31.850	32.630	27.474	473,600
2024-05-09	32.700	32.940	31.600	32.670	27.508	664,800
2024-05-08	31.750	32.300	31.220	32.120	27.045	456,300
2024-05-07	31.760	32.080	31.620	31.700	26.691	302,200
2024-05-06	31.530	32.050	31.470	31.620	26.624	339,900
2024-05-03	31.140	31.840	31.140	31.530	26.548	653,100
2024-05-02	30.700	31.300	30.450	30.950	26.060	643,500
2024-04-30	31.540	31.540	30.260	30.640	25.799	921,700
2024-04-29	33.260	33.690	33.120	33.260	28.005	579,500
2024-04-26	32.800	33.460	32.800	32.950	26.369	381,700
2024-04-25	33.190	33.380	32.430	32.770	26.225	479,800
2024-04-24	33.350	34.040	33.210	33.210	26.577	430,000
2024-04-23	33.690	33.780	32.840	33.350	26.689	577,300
2024-04-22	33.410	33.810	33.080	33.630	26.913	545,000
2024-04-19	32.820	33.510	32.820	33.410	26.737	296,800
2024-04-18	33.800	33.920	32.610	32.840	26.281	568,100
2024-04-17	34.010	34.380	33.680	33.710	26.977	417,500
2024-04-16	33.820	34.030	33.560	33.820	27.065	341,400
2024-04-15	34.440	34.440	33.800	34.070	27.265	404,200
2024-04-12	35.240	35.420	34.200	34.240	27.401	410,200
2024-04-11	35.000	35.410	34.800	35.230	28.194	238,900
2024-04-10	35.470	35.470	34.830	34.880	27.914	419,100
2024-04-09	34.980	35.550	34.970	35.460	28.378	266,300
2024-04-08	34.200	34.850	34.100	34.790	27.842	408,000
2024-04-05	34.070	34.400	33.920	33.990	27.201	261,500
2024-04-04	33.840	34.390	33.610	33.870	27.105	320,500
2024-04-03	33.800	34.360	33.500	33.600	26.889	392,200
2024-04-02	33.990	34.450	33.310	33.610	26.897	588,500
2024-04-01	35.050	35.860	33.870	33.910	27.137	826,900
2024-03-28	33.770	34.740	33.610	34.570	27.666	427,000
2024-03-27	33.710	33.790	33.040	33.550	26.849	479,500
2024-03-26	33.190	34.280	33.180	33.420	26.745	314,800
2024-03-25	33.450	33.680	33.150	33.150	26.529	224,500
2024-03-22	33.560	33.880	33.200	33.300	26.649	238,400
2024-03-21	33.750	33.960	33.330	33.550	26.849	303,800
2024-03-20	33.210	33.700	33.050	33.670	26.945	326,300
2024-03-19	33.030	33.390	32.670	33.080	26.473	416,500
2024-03-18	32.480	33.150	32.360	33.010	26.417	386,800
2024-03-15	32.330	32.940	32.170	32.400	25.929	873,800
2024-03-14	32.770	33.040	31.400	32.020	25.625	1,067,800
2024-03-13	33.800	33.890	32.600	32.790	26.241	1,809,100
2024-03-12	35.600	35.600	33.180	33.900	27.129	1,578,700
2024-03-11	36.500	36.600	35.850	36.260	29.018	481,800
2024-03-08	36.490	36.580	36.100	36.500	29.210	389,400
2024-03-07	36.430	36.570	36.240	36.500	29.210	436,200
2024-03-06	36.490	36.550	36.200	36.440	29.162	561,600
2024-03-05	36.270	36.590	36.060	36.400	29.130	345,100
2024-03-04	36.360	36.880	35.700	36.180	28.954	501,200
2024-03-01	36.130	36.650	35.800	36.360	29.098	539,800
2024-02-29	36.370	36.520	35.680	35.890	28.722	1,308,700
2024-02-28	36.000	36.650	35.920	36.360	29.098	410,900

← NewerPage 11 of 21 · 1,245 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.