MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	31.179	31.395	30.312	30.400	14.610	186,884
2021-12-21	31.031	31.533	29.849	31.080	14.937	396,101
2021-12-20	31.070	31.070	29.849	30.558	14.686	629,275
2021-12-17	32.420	32.420	31.169	32.321	15.533	319,560
2021-12-16	31.632	33.937	31.632	32.568	15.652	732,919
2021-12-15	31.179	31.415	30.390	31.415	15.098	350,319
2021-12-14	31.159	31.523	30.292	30.922	14.861	509,389
2021-12-13	31.504	31.504	30.666	30.903	14.852	339,457
2021-12-10	31.129	31.533	30.676	31.050	14.923	366,256
2021-12-09	31.681	31.681	30.735	31.021	14.908	215,003
2021-12-08	30.873	32.242	30.647	31.720	15.245	285,655
2021-12-07	30.351	31.238	30.351	30.735	14.771	266,266
2021-12-06	29.297	30.775	29.011	30.144	14.487	511,216
2021-12-03	27.977	29.051	27.888	28.696	13.791	389,705
2021-12-02	28.322	28.479	27.622	28.026	13.469	318,850
2021-12-01	29.159	29.474	27.455	28.026	13.469	611,205
2021-11-30	29.652	29.878	28.144	28.854	13.867	715,763
2021-11-29	29.632	30.124	29.179	29.878	14.359	413,561
2021-11-26	29.740	29.750	28.607	29.455	14.156	405,541
2021-11-25	30.233	30.528	29.967	30.243	14.534	172,774
2021-11-24	30.006	30.538	29.760	30.144	14.487	448,278
2021-11-23	30.509	30.509	29.543	30.164	14.496	422,291
2021-11-22	29.780	30.538	29.317	30.518	14.667	480,153
2021-11-19	30.292	30.735	29.573	29.760	14.302	269,312
2021-11-18	31.031	31.031	29.957	30.302	14.563	398,131
2021-11-17	30.459	31.415	29.799	30.853	14.828	714,647
2021-11-16	32.568	33.178	29.868	30.095	14.463	963,758
2021-11-12	34.370	35.277	32.311	32.538	15.637	446,248
2021-11-11	32.912	34.823	32.912	33.957	16.319	551,313
2021-11-10	32.321	33.858	32.311	32.912	15.817	353,770
2021-11-09	33.553	33.897	32.331	32.558	15.647	534,665
2021-11-08	32.558	34.390	32.558	33.109	15.912	474,874
2021-11-05	33.040	33.651	32.203	32.528	15.633	442,796
2021-11-04	35.050	35.316	32.518	32.784	15.756	705,815
2021-11-03	34.085	35.848	33.494	34.981	16.812	710,282
2021-11-01	33.651	35.011	33.178	34.479	16.570	794,638
2021-10-29	36.015	36.252	33.543	33.572	16.135	997,156
2021-10-28	34.607	36.744	34.528	35.868	17.238	729,264
2021-10-27	37.227	37.532	35.040	35.355	16.991	945,689
2021-10-26	38.360	38.458	36.833	37.069	17.815	657,292
2021-10-25	37.611	39.355	36.449	38.636	18.568	1,143,739
2021-10-22	42.064	42.064	37.000	37.759	18.147	1,932,998
2021-10-21	42.162	42.586	41.305	42.300	20.329	1,090,039
2021-10-20	41.010	43.138	40.724	42.724	20.533	1,238,044
2021-10-19	40.527	41.374	39.907	40.823	19.619	937,974
2021-10-18	40.054	41.532	40.005	41.089	19.747	832,909
2021-10-15	38.862	40.202	38.409	39.975	19.212	936,045
2021-10-14	39.178	39.591	37.444	38.114	18.317	647,750

← NewerPage 21 of 21 · 1,248 trading days

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.