MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	35.220	36.180	35.220	36.030	28.834	331,300
2024-02-26	34.930	35.670	34.760	35.200	28.170	390,200
2024-02-23	35.730	35.820	34.700	34.940	27.962	335,300
2024-02-22	34.320	35.620	34.240	35.520	28.426	481,900
2024-02-21	34.210	34.460	33.860	34.100	27.289	345,000
2024-02-20	34.550	34.960	34.200	34.210	27.377	529,300
2024-02-19	33.560	34.700	33.500	34.550	27.650	435,500
2024-02-16	33.150	33.710	32.730	33.450	26.769	360,300
2024-02-15	32.850	33.290	32.710	33.070	26.465	420,700
2024-02-14	33.610	33.750	32.560	32.760	26.217	508,600
2024-02-09	33.280	33.980	33.230	33.570	26.865	382,000
2024-02-08	34.050	34.420	33.240	33.270	26.625	616,800
2024-02-07	33.770	34.430	33.770	34.050	27.249	444,500
2024-02-06	33.420	34.500	33.420	33.770	27.025	661,600
2024-02-05	33.900	34.060	33.420	33.420	26.745	505,500
2024-02-02	34.150	34.170	33.110	33.910	27.137	832,100
2024-02-01	34.040	34.250	33.660	34.100	27.289	454,700
2024-01-31	33.430	34.110	33.210	34.040	27.241	543,300
2024-01-30	33.560	33.790	33.150	33.430	26.753	400,600
2024-01-29	34.350	34.390	33.420	33.540	26.841	704,400
2024-01-26	34.850	35.020	34.260	34.280	27.433	397,700
2024-01-25	35.020	35.070	34.610	34.810	27.858	324,600
2024-01-24	35.190	35.510	34.690	35.020	28.026	398,300
2024-01-23	34.530	35.450	34.530	35.130	28.114	341,200
2024-01-22	35.030	35.280	34.250	34.470	27.586	487,600
2024-01-19	35.220	35.330	34.420	34.790	27.842	390,300
2024-01-18	35.300	35.900	35.030	35.230	28.194	603,300
2024-01-17	36.000	36.390	34.850	34.920	27.946	698,500
2024-01-16	36.600	36.980	36.000	36.000	28.810	682,300
2024-01-15	36.800	37.090	36.170	36.600	29.290	436,200
2024-01-12	37.100	37.520	36.260	36.580	29.274	856,600
2024-01-11	36.400	37.350	36.130	37.060	29.658	766,000
2024-01-10	36.240	36.800	35.800	36.280	29.034	604,800
2024-01-09	34.820	36.240	34.640	36.240	29.002	835,600
2024-01-08	34.280	35.020	33.850	35.020	28.026	397,900
2024-01-05	33.330	34.660	33.320	34.280	27.433	636,200
2024-01-04	34.570	34.570	33.300	33.400	26.729	700,900
2024-01-03	34.350	34.820	33.330	34.390	27.521	1,364,200
2024-01-02	35.470	35.490	34.250	34.250	27.409	1,166,800
2023-12-28	35.150	35.340	34.800	35.340	28.282	610,400
2023-12-27	35.150	35.260	34.770	35.150	28.130	428,200
2023-12-26	34.900	35.340	34.680	35.080	28.074	416,100
2023-12-22	35.020	35.190	34.050	34.850	27.890	576,500
2023-12-21	34.850	35.250	34.590	35.000	28.010	423,800
2023-12-20	35.510	35.560	34.700	34.760	27.683	490,700
2023-12-19	34.890	35.310	34.660	34.850	27.755	409,700
2023-12-18	35.100	35.440	34.750	34.880	27.779	435,200
2023-12-15	35.700	36.000	34.500	34.810	27.723	616,700
2023-12-14	34.100	35.800	34.100	35.510	28.280	1,026,900
2023-12-13	32.800	34.120	32.680	33.880	26.982	658,100
2023-12-12	33.550	33.910	32.520	32.890	26.194	592,000
2023-12-11	33.260	33.920	33.110	33.440	26.632	349,300
2023-12-08	33.350	33.490	33.050	33.250	26.480	251,600
2023-12-07	33.050	33.530	33.000	33.130	26.385	407,700
2023-12-06	33.500	34.290	33.140	33.200	26.441	753,800
2023-12-05	33.350	33.720	32.750	33.500	26.680	898,700
2023-12-04	31.400	33.320	31.330	33.300	26.520	945,300
2023-12-01	31.790	32.450	31.350	31.380	24.991	975,900
2023-11-30	32.410	32.470	31.420	31.620	25.182	920,500
2023-11-29	33.010	33.500	32.270	32.400	25.804	599,600

← NewerPage 12 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.