MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	43.995	46.783	43.995	46.290	30.615	600,141
2023-08-29	42.566	43.857	42.566	43.670	28.882	285,960
2023-08-28	42.281	43.138	41.926	42.507	28.114	319,357
2023-08-25	45.512	45.551	42.202	42.635	28.198	730,381
2023-08-24	46.014	46.753	45.669	45.778	30.277	238,757
2023-08-23	44.566	46.103	44.399	45.896	30.355	331,843
2023-08-22	43.739	45.049	43.739	44.556	29.469	241,497
2023-08-21	44.290	44.625	43.285	43.404	28.706	280,681
2023-08-18	44.871	45.305	44.005	44.290	29.293	300,070
2023-08-17	46.891	47.324	45.413	45.531	30.114	228,098
2023-08-16	46.891	48.053	46.586	46.891	31.013	139,681
2023-08-15	47.561	48.506	47.088	47.314	31.293	271,951
2023-08-14	45.325	48.910	45.325	47.699	31.547	602,374
2023-08-11	49.058	49.068	45.492	45.994	30.420	483,706
2023-08-10	45.965	49.669	45.906	49.127	32.492	979,188
2023-08-09	45.167	45.256	44.231	45.256	29.931	158,968
2023-08-08	46.123	46.467	45.226	45.226	29.912	184,041
2023-08-07	46.743	46.960	45.561	46.251	30.589	291,442
2023-08-04	45.512	46.664	45.226	46.359	30.661	536,391
2023-08-03	45.137	45.443	44.093	45.403	30.029	317,429
2023-08-02	44.468	44.891	44.093	44.684	29.553	169,322
2023-08-01	44.655	44.970	44.113	44.477	29.417	129,022
2023-07-31	44.724	45.610	44.714	44.714	29.573	205,765
2023-07-28	43.847	44.645	43.788	44.566	29.475	147,395
2023-07-27	44.330	44.497	43.423	43.542	28.798	229,011
2023-07-26	43.847	44.192	43.650	43.965	29.078	172,368
2023-07-25	44.931	45.137	43.630	43.847	29.000	291,238
2023-07-24	44.862	45.137	44.211	44.507	29.436	147,091
2023-07-21	44.330	45.167	44.221	44.773	29.612	106,080
2023-07-20	44.231	44.428	43.916	44.310	29.306	198,659
2023-07-19	44.802	44.802	43.689	44.034	29.123	234,392
2023-07-18	44.359	45.315	44.103	45.029	29.781	164,957
2023-07-17	43.729	44.921	43.216	44.497	29.430	231,042
2023-07-14	45.206	45.413	43.847	44.241	29.260	212,566
2023-07-13	45.423	46.231	45.167	45.433	30.049	159,678
2023-07-12	45.325	46.290	45.325	45.413	30.036	234,189
2023-07-11	44.773	45.413	43.886	45.285	29.951	267,282
2023-07-10	45.285	45.295	44.625	45.118	29.840	195,411
2023-07-07	44.517	45.709	44.142	45.453	30.062	284,640
2023-07-06	44.142	44.605	43.758	44.083	29.156	310,932
2023-07-05	43.492	44.625	43.345	44.034	29.123	199,167
2023-07-04	44.724	44.950	43.788	43.788	28.961	216,627
2023-07-03	45.640	46.753	44.379	44.950	29.729	487,056
2023-06-30	44.625	45.975	44.330	45.847	30.322	476,702
2023-06-29	43.147	44.655	43.147	44.635	29.521	328,697
2023-06-28	42.507	43.551	42.320	43.236	28.596	241,193
2023-06-27	43.601	43.955	42.320	42.783	28.296	229,722
2023-06-26	43.876	43.945	42.882	43.561	28.811	203,735
2023-06-23	44.221	44.527	43.581	44.211	29.241	308,090
2023-06-22	44.783	45.068	44.192	44.477	29.417	288,802
2023-06-21	44.950	45.137	44.142	45.078	29.814	173,281
2023-06-20	44.142	45.128	43.758	45.049	29.794	257,232
2023-06-19	43.847	44.330	43.512	44.152	29.202	152,979
2023-06-16	43.276	44.093	42.704	43.709	28.908	240,685
2023-06-15	43.837	44.497	42.744	43.433	28.726	728,249
2023-06-14	40.813	43.827	40.626	43.610	28.843	826,006
2023-06-13	41.374	42.064	39.995	40.833	27.006	559,028
2023-06-12	41.059	41.719	40.704	40.931	27.071	230,737
2023-06-09	41.571	42.389	40.793	41.069	27.162	510,201
2023-06-07	40.813	41.522	40.044	41.197	27.247	830,472

← NewerPage 14 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.