MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	23.022	23.278	22.559	22.982	13.100	236,016
2022-06-15	23.928	24.027	23.140	23.308	13.286	254,186
2022-06-14	23.593	23.682	22.795	23.426	13.353	304,638
2022-06-13	23.652	23.928	23.179	23.593	13.449	347,984
2022-06-10	24.046	24.421	23.711	23.997	13.679	252,765
2022-06-09	24.342	24.736	24.135	24.145	13.763	225,662
2022-06-08	24.529	25.100	24.234	24.342	13.875	393,563
2022-06-07	25.701	25.701	24.598	24.825	14.151	351,334
2022-06-06	26.243	26.420	25.337	25.790	14.701	291,645
2022-06-03	26.785	26.785	25.928	26.154	14.909	184,752
2022-06-02	26.647	26.795	26.302	26.795	15.274	148,208
2022-06-01	25.967	27.012	25.238	26.647	15.189	408,688
2022-05-31	25.071	25.948	25.071	25.820	14.718	287,889
2022-05-30	25.376	25.573	24.923	25.071	14.291	202,212
2022-05-27	24.628	25.554	24.598	25.199	14.364	385,239
2022-05-26	23.652	24.657	23.505	24.509	13.971	282,914
2022-05-25	22.992	23.711	22.490	23.672	13.494	217,541
2022-05-24	23.377	23.603	22.874	23.298	13.280	170,642
2022-05-23	22.756	23.731	22.657	23.554	13.426	233,579
2022-05-20	22.854	23.179	22.037	22.756	12.971	611,612
2022-05-19	22.973	23.130	22.510	22.854	13.028	440,259
2022-05-18	23.997	24.007	22.785	23.002	13.112	521,672
2022-05-17	24.105	24.411	23.711	23.928	13.640	193,685
2022-05-16	24.283	24.736	23.908	24.037	13.701	279,057
2022-05-13	24.105	24.834	23.800	24.263	13.830	258,958
2022-05-12	23.731	24.303	23.406	24.115	13.746	274,083
2022-05-11	24.037	24.332	23.495	23.761	13.544	209,318
2022-05-10	23.189	24.411	22.716	23.997	13.679	582,477
2022-05-09	23.386	23.386	22.490	22.914	13.061	444,218
2022-05-06	24.628	24.628	23.564	23.652	13.482	232,869
2022-05-05	24.342	24.992	23.721	24.628	14.038	470,611
2022-05-04	24.322	24.509	23.554	24.509	13.971	647,750
2022-05-03	24.194	25.366	24.096	24.342	13.875	512,231
2022-05-02	24.332	24.775	23.731	24.224	13.808	501,572
2022-04-29	23.051	25.347	22.864	24.381	13.898	1,340,978
2022-04-28	22.569	22.992	21.475	22.657	12.915	581,868
2022-04-27	26.401	26.509	24.963	26.322	15.004	634,858
2022-04-26	25.120	25.869	24.933	25.820	12.633	392,852
2022-04-25	24.509	25.406	23.869	25.199	12.329	344,025
2022-04-22	24.371	24.903	24.371	24.578	12.025	164,145
2022-04-20	25.051	25.475	24.549	24.795	12.131	221,499
2022-04-19	24.096	25.307	23.849	25.130	12.295	319,053
2022-04-18	23.692	24.450	23.682	24.234	11.857	292,355
2022-04-14	23.150	23.613	22.884	23.613	11.553	295,096
2022-04-13	23.189	23.426	22.904	23.298	11.399	321,388
2022-04-12	23.465	23.790	22.973	23.061	11.283	359,353
2022-04-11	23.633	23.692	23.179	23.209	11.355	377,118
2022-04-08	23.958	24.332	23.623	23.849	11.669	467,261
2022-04-07	23.938	24.371	23.633	23.968	11.727	459,038
2022-04-06	24.637	24.637	23.593	23.908	11.698	453,354
2022-04-05	25.544	25.573	24.628	24.726	12.098	356,612
2022-04-04	25.366	25.918	25.169	25.563	12.507	268,094
2022-04-01	25.297	25.613	25.110	25.357	12.406	240,381
2022-03-31	25.721	26.066	25.258	25.268	12.363	366,865
2022-03-30	25.347	26.243	24.874	25.445	12.450	376,001
2022-03-29	25.238	25.928	25.071	25.288	12.372	271,850
2022-03-28	25.110	25.494	24.539	24.933	12.199	278,651
2022-03-25	24.933	25.623	24.746	24.992	12.228	391,533
2022-03-24	24.677	25.268	24.568	25.022	12.242	229,011
2022-03-23	25.022	25.140	24.421	24.657	12.064	333,569

← NewerPage 19 of 21 · 1,244 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.