MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	40.635	41.768	40.212	41.581	27.501	549,994
2023-06-02	40.901	41.788	40.557	41.039	27.143	288,701
2023-06-01	40.576	40.980	40.143	40.921	27.065	379,148
2023-05-31	40.192	40.724	39.759	40.606	26.856	471,524
2023-05-30	41.384	41.611	39.434	40.567	26.830	306,262
2023-05-29	40.941	41.335	40.261	41.335	27.338	300,273
2023-05-26	39.306	41.020	39.030	40.931	27.071	615,875
2023-05-25	38.724	39.394	38.655	39.148	25.892	352,146
2023-05-24	38.370	39.128	38.173	38.636	25.553	141,102
2023-05-23	38.094	38.990	37.601	38.370	25.377	232,057
2023-05-22	38.655	39.079	38.281	38.291	25.325	276,824
2023-05-19	38.242	39.148	37.808	38.764	25.638	436,300
2023-05-18	37.129	38.498	37.069	38.449	25.429	527,864
2023-05-17	35.937	37.572	35.937	37.424	24.752	481,270
2023-05-16	35.946	36.932	35.907	36.124	23.892	455,689
2023-05-15	35.326	36.439	34.873	35.966	23.787	375,595
2023-05-12	35.336	35.956	34.735	35.316	23.357	517,408
2023-05-11	32.311	35.808	32.105	35.513	23.488	1,002,536
2023-05-10	30.262	31.917	30.184	31.750	20.999	368,489
2023-05-09	31.760	31.917	30.292	30.292	20.035	507,663
2023-05-08	31.001	32.252	30.991	32.055	21.201	369,606
2023-05-05	30.046	31.159	29.996	31.159	20.608	273,474
2023-05-04	29.583	30.223	29.583	30.203	19.976	295,400
2023-05-03	29.455	30.056	29.070	29.750	19.676	304,131
2023-05-02	28.332	29.730	27.583	29.425	19.461	618,819
2023-04-28	28.667	28.795	27.149	28.322	18.732	786,720
2023-04-27	31.228	31.967	31.100	31.967	21.142	442,999
2023-04-26	30.666	31.247	30.321	31.070	18.220	369,606
2023-04-25	30.046	30.518	29.750	30.518	17.896	308,597
2023-04-24	29.671	30.361	29.602	30.046	17.619	326,159
2023-04-20	29.533	29.533	29.061	29.376	17.226	215,916
2023-04-19	29.967	30.006	29.267	29.317	17.191	327,580
2023-04-18	31.031	31.031	29.898	29.898	17.532	304,943
2023-04-17	30.302	30.932	30.193	30.676	17.989	297,228
2023-04-14	29.711	30.243	29.514	30.016	17.602	272,459
2023-04-13	30.164	30.440	29.652	29.652	17.388	210,130
2023-04-12	30.844	31.277	30.026	30.124	17.665	270,327
2023-04-11	29.376	31.336	29.376	30.844	18.087	431,935
2023-04-10	28.479	29.474	28.469	29.100	17.064	167,190
2023-04-06	28.469	28.932	28.154	28.706	16.833	301,999
2023-04-05	29.632	29.977	28.529	28.529	16.729	338,746
2023-04-04	30.065	30.637	29.809	30.046	17.619	256,927
2023-04-03	29.790	30.440	29.573	30.085	17.642	262,815
2023-03-31	29.711	30.292	29.533	30.065	17.630	359,353
2023-03-30	29.061	29.780	28.932	29.780	17.463	232,260
2023-03-29	29.258	29.455	28.696	29.011	17.012	243,934
2023-03-28	28.519	29.514	28.401	29.258	17.157	304,131
2023-03-27	28.578	29.061	28.223	28.519	16.724	170,743
2023-03-24	28.144	28.844	27.839	28.538	16.735	283,321
2023-03-23	28.381	28.667	27.681	28.144	16.504	276,215
2023-03-22	28.016	28.893	27.780	28.243	16.562	206,679
2023-03-21	28.243	28.243	27.711	28.026	16.435	195,005
2023-03-20	27.928	28.479	27.612	27.938	16.383	493,147
2023-03-17	29.208	29.208	27.829	27.829	16.319	697,186
2023-03-16	28.686	29.937	28.469	29.208	17.128	499,846
2023-03-15	29.061	29.898	28.637	28.923	16.960	427,570
2023-03-14	31.021	31.267	28.775	29.061	17.041	1,018,981
2023-03-13	31.750	32.154	31.228	31.671	18.572	163,231
2023-03-10	32.223	32.646	31.592	31.917	18.716	207,491
2023-03-09	31.425	32.735	31.297	32.380	18.988	277,230

← NewerPage 15 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.