MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	31.770	33.190	31.770	32.990	26.273	663,300
2023-11-27	31.320	31.840	31.320	31.750	25.286	485,200
2023-11-24	31.030	31.550	30.600	31.320	24.943	416,000
2023-11-23	31.050	31.460	30.670	30.950	24.649	327,200
2023-11-22	31.770	32.000	30.810	30.900	24.609	646,900
2023-11-21	32.860	33.100	31.540	31.620	25.182	756,800
2023-11-20	32.700	33.480	32.480	32.800	26.122	550,200
2023-11-17	33.000	33.110	32.230	32.700	26.042	652,000
2023-11-16	31.970	33.090	31.970	33.090	26.353	976,000
2023-11-14	31.600	32.570	31.350	31.840	25.358	1,024,700
2023-11-13	31.850	32.510	31.230	31.520	25.103	843,400
2023-11-10	31.580	32.560	31.210	32.490	25.875	841,000
2023-11-09	31.400	32.540	31.200	31.530	24.592	900,000
2023-11-08	31.000	32.150	30.800	31.350	24.452	1,235,000
2023-11-07	30.380	31.030	30.260	30.630	23.890	1,239,000
2023-11-06	30.700	31.330	29.180	30.500	23.789	2,527,800
2023-11-03	30.800	31.210	29.010	30.690	23.937	2,987,500
2023-11-01	33.540	36.810	32.690	36.430	28.414	3,682,900
2023-10-31	41.000	41.490	35.200	36.440	24.101	2,672,600
2023-10-30	40.990	41.670	40.010	40.810	26.991	1,183,900
2023-10-27	40.520	41.340	39.110	40.190	26.581	710,200
2023-10-26	40.690	41.450	39.710	40.300	26.654	725,300
2023-10-25	41.500	43.400	40.310	40.460	26.760	1,414,500
2023-10-24	40.700	41.330	39.370	40.800	26.984	714,900
2023-10-23	38.930	39.480	37.760	38.000	25.133	521,700
2023-10-20	38.183	38.458	37.060	38.271	25.312	496,598
2023-10-19	38.537	38.990	37.769	38.183	25.253	314,891
2023-10-18	39.178	39.365	37.917	38.321	25.345	1,063,951
2023-10-17	39.237	39.769	38.843	39.375	26.042	491,319
2023-10-16	40.488	40.842	38.823	39.532	26.146	542,076
2023-10-13	40.035	41.128	39.798	40.182	26.576	707,947
2023-10-11	40.655	40.941	39.847	40.143	26.550	645,314
2023-10-10	39.246	41.965	38.961	40.567	26.830	1,005,378
2023-10-09	43.236	43.236	38.744	38.961	25.768	2,050,448
2023-10-06	46.103	46.418	45.512	46.103	30.492	351,841
2023-10-05	46.980	47.521	45.807	46.300	30.622	319,053
2023-10-04	47.689	48.014	46.851	47.285	31.273	235,102
2023-10-03	47.216	48.595	47.177	47.689	31.541	440,563
2023-10-02	47.580	48.319	46.940	47.344	31.313	247,284
2023-09-29	48.467	49.226	47.383	47.531	31.436	235,407
2023-09-28	47.364	48.615	46.989	47.925	31.697	421,479
2023-09-27	47.383	48.388	46.497	47.236	31.241	294,487
2023-09-26	48.132	48.723	47.098	47.206	31.221	320,576
2023-09-25	49.117	49.137	48.201	48.654	32.179	162,927
2023-09-22	48.950	49.393	48.103	49.058	32.446	264,236
2023-09-21	50.585	51.560	48.536	48.782	32.264	411,632
2023-09-20	50.881	51.738	50.368	51.738	34.218	303,115
2023-09-19	50.270	51.127	50.270	50.851	33.632	204,141
2023-09-18	50.033	50.762	49.019	50.270	33.248	312,353
2023-09-15	49.679	49.945	48.969	49.748	32.902	195,411
2023-09-14	49.748	50.280	47.856	49.413	32.681	306,973
2023-09-13	50.171	50.969	49.275	49.482	32.726	250,938
2023-09-12	47.285	50.024	47.216	50.024	33.085	406,150
2023-09-11	47.285	47.945	46.812	47.285	31.273	340,574
2023-09-08	46.970	47.541	46.448	47.285	31.273	192,162
2023-09-06	47.580	48.172	46.940	47.177	31.202	266,774
2023-09-05	47.413	47.709	46.999	47.482	31.404	299,055
2023-09-04	48.270	48.467	47.088	47.413	31.358	282,204
2023-09-01	47.285	49.235	46.881	48.280	31.931	793,420
2023-08-31	46.300	47.984	45.315	47.216	31.228	459,851

← NewerPage 13 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.