MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	36.100	36.550	35.810	36.050	33.954	2,248,700
2026-04-24	36.420	36.680	36.000	36.200	34.135	209,800
2026-04-23	36.570	36.790	36.090	36.420	34.342	210,500
2026-04-22	37.150	37.180	36.290	36.570	34.483	245,200
2026-04-20	36.660	37.140	36.660	37.010	34.898	202,000
2026-04-17	36.230	37.250	36.230	36.660	34.568	271,700
2026-04-16	37.170	37.170	36.050	36.210	34.144	318,100
2026-04-15	37.110	37.580	36.580	36.690	34.597	301,500
2026-04-14	37.380	37.780	37.000	37.300	35.172	1,379,100
2026-04-13	37.000	37.480	36.470	37.120	35.002	393,000
2026-04-10	37.460	37.500	35.480	37.030	34.917	1,313,600
2026-04-09	36.140	37.860	36.140	37.660	35.511	477,700
2026-04-08	35.730	36.450	35.660	36.130	34.069	322,200
2026-04-07	35.250	35.440	35.040	35.300	33.286	205,500
2026-04-06	35.120	35.500	35.120	35.230	33.220	284,600
2026-04-02	35.130	35.180	34.460	35.120	33.116	212,100
2026-04-01	34.850	35.360	34.850	35.140	33.135	315,400
2026-03-31	34.340	35.080	34.310	34.990	32.994	401,600
2026-03-30	34.660	34.980	34.140	34.150	32.202	268,300
2026-03-27	34.530	34.970	34.210	34.210	32.258	359,900
2026-03-26	35.380	35.660	34.450	34.480	32.513	235,700
2026-03-25	35.120	35.780	35.120	35.330	33.314	356,000
2026-03-24	35.110	35.590	34.920	35.120	33.116	186,900
2026-03-23	34.590	35.600	34.590	35.430	33.408	266,700
2026-03-20	34.800	34.850	34.340	34.580	32.607	286,200
2026-03-19	34.320	34.960	33.960	34.810	32.824	273,700
2026-03-18	34.550	34.960	34.110	34.320	32.362	350,000
2026-03-17	35.000	36.350	34.300	34.490	32.522	704,400
2026-03-16	34.660	35.370	34.660	34.920	32.928	401,100
2026-03-13	35.330	35.330	34.400	34.440	32.475	489,200
2026-03-12	35.300	35.350	34.900	34.900	32.909	366,700
2026-03-11	35.410	35.820	35.090	35.420	33.399	361,000
2026-03-10	35.280	35.860	34.820	35.370	33.352	390,700
2026-03-09	35.100	35.330	34.290	34.840	32.852	423,100
2026-03-06	35.010	35.100	34.410	34.930	32.937	329,000
2026-03-05	35.410	35.740	34.950	35.100	33.097	337,800
2026-03-04	35.500	35.620	34.770	35.410	33.390	468,900
2026-03-03	35.480	35.530	34.740	35.260	33.248	610,900
2026-03-02	36.120	36.150	35.300	35.920	33.871	392,400
2026-02-27	36.770	36.920	36.090	36.150	34.087	368,400
2026-02-26	36.370	36.960	36.340	36.880	34.776	417,800
2026-02-25	36.900	36.900	36.050	36.420	34.342	414,500
2026-02-24	35.840	36.910	35.840	36.900	34.795	402,100
2026-02-23	35.980	35.980	35.320	35.840	33.795	249,700
2026-02-20	35.690	35.960	35.140	35.950	33.899	328,000
2026-02-19	35.060	35.730	35.010	35.730	33.691	221,200
2026-02-18	34.950	35.300	34.860	35.050	33.050	216,100
2026-02-13	35.180	35.330	34.650	35.120	33.116	281,700
2026-02-12	35.860	36.160	34.940	35.180	33.173	264,300
2026-02-11	35.480	36.080	35.350	36.010	33.955	363,700
2026-02-10	34.850	35.920	34.650	35.300	33.286	419,000
2026-02-09	34.300	34.900	34.240	34.690	32.711	299,200
2026-02-06	34.330	34.380	34.000	34.300	32.343	250,700
2026-02-05	34.430	34.560	34.200	34.330	32.371	235,100
2026-02-04	35.170	35.350	34.200	34.320	32.362	498,700
2026-02-03	34.710	35.250	34.610	35.250	33.239	512,000
2026-02-02	34.290	34.780	34.120	34.750	32.767	259,500
2026-01-30	34.390	34.580	33.910	34.360	32.400	413,600
2026-01-29	34.850	35.270	34.150	34.390	32.428	389,700
2026-01-28	34.750	34.840	34.340	34.740	32.758	329,200

← NewerPage 3 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.