MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	34.710	35.590	34.600	34.600	32.626	390,900
2026-01-26	34.500	34.750	34.020	34.670	32.692	334,200
2026-01-23	34.710	34.720	33.790	34.500	32.532	423,000
2026-01-22	34.190	34.770	34.010	34.490	32.522	482,600
2026-01-21	33.650	34.140	33.620	34.100	32.154	430,800
2026-01-20	33.780	33.860	33.400	33.650	31.730	182,000
2026-01-19	33.940	34.220	33.710	33.920	31.985	195,400
2026-01-16	34.590	34.630	33.990	34.280	32.324	214,200
2026-01-15	33.910	34.850	33.910	34.590	32.616	373,600
2026-01-14	33.560	34.100	33.560	34.090	32.145	327,000
2026-01-13	33.290	33.820	32.920	33.560	31.645	337,200
2026-01-12	33.100	33.490	32.990	33.290	31.391	238,800
2026-01-09	33.610	33.710	32.650	33.100	31.211	274,000
2026-01-08	33.580	33.930	33.430	33.500	31.589	275,200
2026-01-07	33.750	33.790	33.160	33.580	31.664	293,600
2026-01-06	33.900	34.000	33.420	33.750	31.824	350,600
2026-01-05	33.510	34.020	33.200	33.840	31.909	500,200
2026-01-02	34.170	34.840	33.170	33.500	31.589	320,100
2025-12-30	34.370	34.850	33.920	34.110	32.164	293,000
2025-12-29	34.220	34.500	34.130	34.370	32.409	234,700
2025-12-26	34.210	34.220	33.830	34.220	32.268	125,600
2025-12-23	33.930	34.210	33.580	34.210	32.258	200,100
2025-12-22	33.490	34.020	33.230	33.910	31.975	269,200
2025-12-19	33.610	33.670	33.080	33.560	31.645	313,600
2025-12-18	33.840	34.160	33.580	33.810	31.881	287,300
2025-12-17	33.350	34.170	32.830	34.170	32.220	355,900
2025-12-16	34.030	34.180	33.200	33.310	31.409	222,300
2025-12-15	34.310	34.710	34.030	34.030	31.894	161,700
2025-12-12	34.950	35.240	33.770	34.320	32.166	370,000
2025-12-11	32.900	35.090	32.360	35.010	32.812	656,000
2025-12-10	32.280	32.840	31.850	32.800	30.741	295,000
2025-12-09	32.660	32.660	31.820	32.320	30.291	334,000
2025-12-08	32.460	32.900	32.360	32.650	30.601	161,100
2025-12-05	33.490	33.800	32.350	32.450	30.413	290,900
2025-12-04	33.460	33.840	33.300	33.500	31.397	185,200
2025-12-03	33.760	34.000	33.330	33.500	31.397	275,400
2025-12-02	33.230	34.280	33.090	33.610	31.500	389,400
2025-12-01	33.140	33.230	32.700	33.200	31.116	187,000
2025-11-28	32.900	33.140	32.540	33.140	31.060	358,000
2025-11-27	33.690	33.690	32.650	32.900	30.835	229,200
2025-11-26	32.900	33.690	32.810	33.690	31.575	284,500
2025-11-25	33.690	34.050	32.870	32.870	30.807	303,300
2025-11-24	32.760	34.000	32.760	33.990	31.856	319,000
2025-11-21	34.030	34.290	32.690	33.030	30.957	508,400
2025-11-19	33.010	34.420	32.870	34.420	32.259	399,800
2025-11-18	32.870	33.170	32.580	33.170	31.088	204,200
2025-11-17	32.850	33.450	32.430	32.880	30.816	585,100
2025-11-14	33.800	34.080	32.800	33.690	31.575	399,400
2025-11-13	31.500	34.200	31.490	33.730	31.042	951,400
2025-11-12	31.020	31.460	30.900	31.310	28.815	2,312,800
2025-11-11	30.630	31.160	30.520	31.020	28.548	322,900
2025-11-10	30.220	30.710	30.220	30.630	28.189	214,600
2025-11-07	30.140	30.500	29.930	30.500	28.069	193,000
2025-11-06	30.450	30.540	30.090	30.270	27.858	370,700
2025-11-05	29.990	30.790	29.850	30.510	28.079	243,800
2025-11-04	29.550	29.990	29.420	29.990	27.600	386,600
2025-11-03	29.650	29.910	29.340	29.550	27.195	197,500
2025-10-31	29.830	29.960	29.510	29.830	27.453	533,400
2025-10-30	29.490	29.840	29.210	29.830	27.453	334,200
2025-10-29	28.480	29.490	28.420	29.490	27.140	346,200

← NewerPage 4 of 21 · 1,246 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.