MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	29.829	29.829	28.627	28.755	16.391	198,659
2022-12-07	30.105	30.184	29.317	29.967	17.082	111,156
2022-12-06	30.538	30.735	29.819	30.115	17.166	129,631
2022-12-05	31.031	31.031	29.760	30.450	17.357	249,111
2022-12-02	29.139	31.021	28.923	30.972	17.654	344,532
2022-12-01	28.125	29.218	28.066	29.110	16.593	262,104
2022-11-30	27.612	28.598	27.593	28.332	16.150	245,152
2022-11-29	28.056	28.144	27.534	27.622	15.745	136,432
2022-11-28	28.381	28.381	27.612	28.006	15.964	99,177
2022-11-25	28.952	29.504	28.115	28.322	16.144	111,765
2022-11-24	28.184	29.189	28.154	28.962	16.509	100,700
2022-11-23	28.351	28.588	27.869	28.144	16.043	125,164
2022-11-22	28.765	29.120	28.253	28.548	16.273	171,149
2022-11-21	28.184	29.238	28.184	28.726	16.374	316,109
2022-11-18	29.494	30.144	28.233	28.272	16.116	320,576
2022-11-17	29.139	29.524	28.735	29.149	16.616	448,177
2022-11-16	28.598	29.711	28.401	29.593	16.868	525,123
2022-11-14	26.844	29.208	26.844	28.598	16.301	582,071
2022-11-11	25.662	25.967	24.687	25.583	14.583	218,454
2022-11-10	26.292	26.539	24.706	24.982	14.240	285,351
2022-11-09	26.903	27.218	26.322	26.578	15.150	242,513
2022-11-08	26.667	27.149	26.411	26.893	15.330	138,564
2022-11-07	27.337	27.514	26.608	26.933	15.352	147,903
2022-11-04	27.002	27.534	26.824	27.297	15.560	175,920
2022-11-03	26.361	26.982	25.613	26.805	15.279	231,752
2022-11-01	25.455	26.795	25.229	26.460	15.083	285,960
2022-10-31	24.677	25.800	24.598	25.445	14.504	254,796
2022-10-28	25.100	25.662	25.022	25.386	14.471	260,582
2022-10-27	24.667	25.376	24.578	25.258	14.398	219,672
2022-10-26	25.120	25.268	24.509	24.667	14.061	136,737
2022-10-25	25.494	25.613	25.091	25.140	14.330	137,041
2022-10-24	25.376	25.593	25.022	25.475	14.521	154,400
2022-10-21	25.071	25.613	24.933	25.475	14.521	144,858
2022-10-20	24.972	25.307	24.687	25.307	14.426	401,988
2022-10-19	24.618	25.238	24.618	24.953	14.224	155,719
2022-10-18	24.273	24.844	24.273	24.825	14.151	129,326
2022-10-17	24.056	24.450	23.938	24.322	13.864	138,564
2022-10-14	23.426	24.135	23.426	23.977	13.668	141,102
2022-10-13	23.574	23.869	23.278	23.426	13.353	232,260
2022-10-11	24.056	24.214	23.465	23.613	13.460	242,107
2022-10-10	24.174	24.214	23.859	24.076	13.724	127,093
2022-10-07	24.017	24.293	23.938	23.977	13.668	109,227
2022-10-06	23.879	24.381	23.623	24.105	13.741	198,659
2022-10-05	23.899	23.899	23.396	23.780	13.555	123,134
2022-10-04	23.790	24.184	23.170	23.899	13.623	272,256
2022-10-03	22.884	23.948	22.884	23.840	13.589	239,163
2022-09-30	22.815	23.130	22.549	22.914	13.061	226,271
2022-09-29	22.914	22.982	22.628	22.805	12.999	118,464
2022-09-28	23.317	23.317	22.726	22.992	13.106	202,618
2022-09-27	23.248	23.495	23.051	23.081	13.157	124,454
2022-09-26	23.889	23.889	22.973	23.081	13.157	286,772
2022-09-23	24.086	24.371	23.692	24.007	13.684	182,823
2022-09-22	24.184	24.322	23.721	24.184	13.786	165,059
2022-09-21	24.204	24.253	23.741	23.968	13.662	81,311
2022-09-20	24.174	24.470	23.899	24.046	13.707	126,890
2022-09-19	24.027	24.184	23.682	23.908	13.628	107,095
2022-09-16	23.987	23.987	23.672	23.889	13.617	157,750
2022-09-15	24.086	24.303	23.771	23.968	13.662	143,233
2022-09-14	24.184	24.184	23.721	23.741	13.533	231,955
2022-09-13	24.726	24.726	23.731	24.194	13.791	390,213

← NewerPage 17 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.