MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	24.381	24.992	24.381	24.736	14.100	265,150
2022-09-09	23.977	24.529	23.977	24.381	13.898	148,309
2022-09-08	24.500	24.500	23.642	23.977	13.668	150,238
2022-09-06	24.529	24.529	23.721	24.066	13.718	214,292
2022-09-05	24.243	24.529	23.938	24.529	13.982	106,587
2022-09-02	24.411	24.834	23.958	24.165	13.774	450,308
2022-09-01	24.086	24.884	23.830	24.500	13.965	211,247
2022-08-31	24.165	24.578	23.849	23.938	13.645	204,953
2022-08-30	24.903	25.061	24.135	24.194	13.791	134,097
2022-08-29	24.450	24.894	24.135	24.657	14.055	98,060
2022-08-26	24.539	24.775	24.332	24.450	13.937	57,456
2022-08-25	24.460	24.559	24.066	24.401	13.909	131,661
2022-08-24	24.332	24.588	23.908	24.303	13.853	142,320
2022-08-23	24.204	24.854	23.977	24.342	13.875	161,303
2022-08-22	24.165	24.500	23.751	24.391	13.903	130,544
2022-08-19	25.209	25.209	24.096	24.155	13.769	185,158
2022-08-18	25.849	25.889	25.022	25.120	14.319	178,052
2022-08-17	25.573	26.017	25.258	25.760	14.684	290,934
2022-08-16	25.613	25.800	25.219	25.573	14.577	173,281
2022-08-15	25.219	25.810	24.874	25.445	14.504	291,746
2022-08-12	24.706	25.307	24.470	25.307	14.426	202,009
2022-08-11	25.337	25.504	24.401	24.608	14.027	248,603
2022-08-10	25.140	25.494	24.706	25.317	14.431	222,515
2022-08-09	24.933	25.150	24.293	24.854	14.167	135,925
2022-08-08	24.194	24.943	23.633	24.805	14.139	171,657
2022-08-05	24.007	24.293	23.436	23.977	13.668	175,413
2022-08-04	23.268	24.115	23.219	23.849	13.595	177,849
2022-08-03	22.973	23.150	22.736	23.042	13.134	159,678
2022-08-02	22.845	23.288	22.667	23.032	13.129	162,724
2022-08-01	23.840	23.840	22.707	22.707	12.943	322,707
2022-07-29	23.189	24.037	23.071	23.741	13.533	247,284
2022-07-28	23.150	23.495	22.904	23.042	13.134	116,028
2022-07-27	22.953	23.357	22.884	23.150	13.196	144,553
2022-07-26	22.982	23.357	22.657	22.854	13.028	136,534
2022-07-25	23.179	23.248	22.776	22.864	13.033	128,210
2022-07-22	23.642	23.849	22.904	23.051	13.140	129,631
2022-07-21	23.150	23.623	23.150	23.514	13.404	157,141
2022-07-20	22.608	23.308	22.608	23.209	13.230	176,733
2022-07-19	22.549	22.953	22.342	22.667	12.921	175,616
2022-07-18	22.854	23.160	22.303	22.549	12.853	109,836
2022-07-15	22.569	22.923	22.263	22.667	12.921	152,979
2022-07-14	22.766	22.766	22.165	22.500	12.825	130,544
2022-07-13	22.490	23.209	22.451	22.726	12.954	144,858
2022-07-12	22.352	22.795	22.106	22.657	12.915	156,024
2022-07-11	22.303	23.071	21.672	22.460	12.803	308,902
2022-07-08	22.992	23.357	22.490	22.559	12.859	204,953
2022-07-07	23.042	23.209	22.657	23.002	13.112	248,096
2022-07-06	22.362	23.485	22.135	22.677	12.926	180,184
2022-07-05	23.042	23.042	22.037	22.362	12.747	377,321
2022-07-04	23.268	23.692	22.618	23.189	13.218	326,260
2022-07-01	22.943	23.869	22.116	23.475	13.381	401,785
2022-06-30	22.657	23.209	22.175	22.845	13.022	252,562
2022-06-29	23.593	23.593	22.854	22.933	13.072	124,454
2022-06-28	23.741	24.637	23.091	23.495	13.392	250,024
2022-06-27	23.111	23.780	22.923	23.662	13.488	164,551
2022-06-24	23.032	23.485	22.746	23.081	13.157	195,005
2022-06-23	23.120	23.288	22.687	22.845	13.022	113,998
2022-06-22	22.736	23.327	22.579	22.943	13.078	193,685
2022-06-21	22.815	23.051	22.598	22.874	13.039	117,043
2022-06-20	22.963	23.189	22.677	22.736	12.960	188,609

← NewerPage 18 of 21 · 1,248 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.