MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	31.297	32.489	31.228	31.415	18.422	255,100
2023-03-07	32.075	32.075	30.617	31.307	18.358	365,343
2023-03-06	32.164	32.814	32.085	32.085	18.815	182,113
2023-03-03	31.681	32.499	31.563	32.164	18.861	176,936
2023-03-02	32.548	32.824	31.691	31.691	18.584	184,244
2023-03-01	31.858	32.656	31.336	32.223	18.896	338,239
2023-02-28	32.696	33.277	31.760	31.760	18.624	662,875
2023-02-27	32.420	33.011	32.223	32.696	19.173	149,933
2023-02-24	33.474	33.474	32.193	32.499	19.057	154,806
2023-02-23	33.395	33.927	32.833	33.149	19.439	176,123
2023-02-22	34.548	34.764	33.375	33.503	19.646	154,197
2023-02-17	33.700	35.080	33.494	34.774	20.392	303,928
2023-02-16	34.479	34.676	33.681	34.134	20.016	193,178
2023-02-15	34.597	34.873	34.134	34.479	20.218	150,542
2023-02-14	34.961	35.365	34.311	34.597	20.288	159,475
2023-02-13	34.961	35.119	33.858	35.119	20.594	172,875
2023-02-10	34.469	35.070	33.976	34.804	20.409	138,259
2023-02-08	33.700	35.099	33.572	35.089	20.577	439,345
2023-02-07	32.922	33.562	32.617	33.444	19.612	252,055
2023-02-06	32.627	33.296	31.907	32.922	19.306	219,469
2023-02-03	32.676	32.991	32.203	32.636	19.138	139,274
2023-02-02	33.651	33.888	32.508	32.676	19.161	204,750
2023-02-01	33.543	33.927	33.168	33.572	19.687	211,044
2023-01-31	32.144	33.888	32.026	33.612	19.710	358,643
2023-01-30	32.715	33.779	31.996	32.193	18.878	227,996
2023-01-27	33.050	33.346	32.351	32.715	19.184	211,754
2023-01-26	33.425	33.789	32.902	33.090	19.404	136,838
2023-01-25	32.794	33.759	32.272	33.415	19.594	170,439
2023-01-24	32.114	33.129	32.114	32.794	19.231	167,089
2023-01-23	31.917	32.548	31.651	32.016	18.774	215,713
2023-01-20	31.523	32.164	31.405	31.622	18.543	172,977
2023-01-19	30.647	31.523	30.164	31.464	18.451	166,683
2023-01-18	29.868	31.257	29.868	30.844	18.087	211,551
2023-01-17	29.218	30.144	29.218	29.868	17.515	121,307
2023-01-16	30.065	30.065	29.041	29.208	17.128	93,289
2023-01-13	30.351	30.528	29.760	29.819	17.486	105,166
2023-01-12	31.110	31.395	30.430	30.735	18.023	169,424
2023-01-11	29.524	31.523	29.139	31.129	18.254	416,099
2023-01-10	28.864	29.652	28.322	29.524	17.313	221,093
2023-01-09	29.415	29.504	28.864	28.923	16.960	132,270
2023-01-06	29.563	29.967	29.070	29.514	17.307	139,376
2023-01-05	28.775	29.957	28.775	29.445	17.267	142,218
2023-01-04	29.248	29.395	28.479	29.061	17.041	153,182
2023-01-03	28.174	29.583	27.711	28.804	16.891	294,182
2023-01-02	29.612	29.770	27.140	27.908	16.365	230,737
2022-12-29	29.898	30.696	29.898	30.312	17.775	288,701
2022-12-28	30.400	30.430	29.661	29.888	17.037	216,424
2022-12-27	30.548	30.548	29.671	29.957	17.076	144,350
2022-12-26	29.918	30.568	29.504	30.223	17.228	158,054
2022-12-23	28.745	30.046	28.430	29.730	16.947	197,949
2022-12-22	28.568	28.962	28.085	28.696	16.357	145,974
2022-12-21	28.745	28.745	27.790	28.588	16.296	188,102
2022-12-20	27.928	29.307	27.514	28.332	16.150	283,219
2022-12-19	27.248	27.938	26.775	27.938	15.925	169,018
2022-12-16	27.750	27.809	26.992	27.248	15.532	124,860
2022-12-15	27.090	27.908	27.031	27.494	15.672	111,663
2022-12-14	26.972	27.455	26.283	27.209	15.509	215,612
2022-12-13	27.938	28.085	27.012	27.031	15.408	304,943
2022-12-12	29.435	29.435	27.711	27.750	15.818	232,970
2022-12-09	29.011	29.484	28.469	29.277	16.689	173,180

← NewerPage 16 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.