MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	25.120	25.682	24.913	25.041	12.252	237,843
2022-03-21	25.100	25.534	24.834	25.051	12.257	226,677
2022-03-18	24.736	25.317	24.637	25.051	12.257	240,990
2022-03-17	24.657	24.933	23.968	24.795	12.131	221,296
2022-03-16	24.135	24.716	24.076	24.539	12.006	330,930
2022-03-15	23.702	24.470	23.544	23.899	11.693	434,371
2022-03-14	23.997	24.726	23.790	23.800	11.645	452,846
2022-03-11	24.943	25.317	23.948	23.948	11.717	438,939
2022-03-10	25.012	25.150	24.352	24.884	12.175	186,985
2022-03-09	24.756	25.672	24.529	25.022	12.242	409,805
2022-03-08	25.297	25.445	24.371	24.637	12.054	382,701
2022-03-07	26.007	26.686	24.953	25.179	12.319	534,158
2022-03-04	26.499	26.519	25.061	26.263	12.850	600,953
2022-03-03	26.519	27.800	26.519	26.686	13.057	509,084
2022-03-02	26.105	26.686	26.105	26.470	12.951	171,352
2022-02-25	26.598	27.012	26.125	26.775	13.100	300,781
2022-02-24	27.169	27.287	26.076	26.755	13.091	321,388
2022-02-23	27.573	28.075	27.199	27.553	13.481	226,677
2022-02-22	27.553	27.800	27.209	27.406	13.409	206,476
2022-02-21	28.647	28.854	27.465	27.484	13.447	325,448
2022-02-18	29.307	29.356	28.578	28.578	13.982	160,592
2022-02-17	29.652	29.977	29.159	29.277	14.324	243,528
2022-02-16	29.740	30.420	29.553	29.553	14.459	214,698
2022-02-15	29.553	30.154	29.553	29.553	14.459	117,652
2022-02-14	29.671	30.371	29.327	29.425	14.397	198,355
2022-02-11	30.686	31.454	29.750	29.750	14.556	277,737
2022-02-10	30.765	31.602	30.518	30.518	14.932	154,704
2022-02-09	30.509	31.159	30.469	30.765	15.052	105,166
2022-02-08	30.016	31.011	30.006	30.489	14.917	156,430
2022-02-07	30.134	30.844	29.642	30.578	14.961	161,303
2022-02-04	30.607	30.617	29.464	30.233	14.792	175,108
2022-02-03	31.927	31.986	30.647	30.686	15.014	250,227
2022-02-02	32.223	32.617	31.543	31.917	15.616	175,108
2022-02-01	32.292	33.099	31.573	32.233	15.770	235,407
2022-01-31	31.720	32.873	31.346	32.193	15.751	266,672
2022-01-28	31.080	31.720	30.834	31.720	15.520	206,577
2022-01-27	31.316	31.642	30.637	31.395	15.361	214,089
2022-01-26	31.622	33.641	30.932	31.208	15.269	379,250
2022-01-25	29.770	31.661	29.366	31.661	15.491	477,818
2022-01-24	30.115	30.312	28.667	30.312	14.831	394,680
2022-01-21	31.139	31.376	30.144	30.174	14.763	260,683
2022-01-20	30.755	31.415	30.233	30.922	15.129	254,186
2022-01-19	30.578	31.011	30.361	30.607	14.975	215,713
2022-01-18	30.006	30.587	29.780	30.548	14.946	280,275
2022-01-17	30.627	30.981	30.203	30.203	14.778	209,318
2022-01-14	31.513	31.888	30.223	31.001	15.168	298,243
2022-01-13	32.006	32.370	31.238	31.691	15.505	229,316
2022-01-12	30.400	32.213	30.262	31.819	15.568	422,088
2022-01-11	29.661	30.538	29.258	30.154	14.753	396,304
2022-01-10	30.844	30.883	29.405	29.652	14.508	271,647
2022-01-07	29.652	31.001	29.346	30.834	15.086	481,574
2022-01-06	29.849	29.977	29.041	29.809	14.585	741,040
2022-01-05	31.829	31.829	29.445	29.740	14.551	547,050
2022-01-04	30.085	32.154	30.085	31.829	15.573	571,616
2022-01-03	29.987	30.538	29.366	30.282	14.816	522,281
2021-12-30	30.834	31.287	30.341	30.341	14.845	815,854
2021-12-29	31.523	32.459	30.548	30.725	14.766	241,396
2021-12-28	31.385	32.420	31.090	31.523	15.150	401,278
2021-12-27	30.568	31.513	30.568	30.922	14.861	225,255
2021-12-23	30.666	31.119	30.095	30.568	14.691	326,768

← NewerPage 20 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.