MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	28.040	28.320	27.950	28.120	25.879	197,300
2025-08-04	28.300	28.500	28.020	28.140	25.898	230,900
2025-08-01	28.540	28.790	28.010	28.290	26.036	229,700
2025-07-31	28.550	28.680	28.300	28.590	26.312	210,300
2025-07-30	28.070	28.610	27.950	28.510	26.238	250,100
2025-07-29	28.200	28.540	28.020	28.190	25.944	187,600
2025-07-28	28.300	28.410	27.960	28.190	25.944	157,000
2025-07-25	28.190	28.470	28.160	28.300	26.045	161,600
2025-07-24	28.400	28.460	28.150	28.150	25.907	179,100
2025-07-23	28.170	28.770	28.170	28.610	26.330	267,200
2025-07-22	28.690	28.890	28.180	28.180	25.934	196,100
2025-07-21	28.600	28.850	28.510	28.650	26.367	237,700
2025-07-18	29.270	29.280	28.700	28.700	26.413	242,900
2025-07-17	29.380	29.500	29.010	29.250	26.919	271,900
2025-07-16	29.400	29.660	28.960	29.390	27.048	286,600
2025-07-15	29.450	29.750	29.410	29.500	27.149	267,600
2025-07-14	29.320	29.500	29.120	29.470	27.122	219,600
2025-07-11	29.510	29.890	29.350	29.460	27.112	148,800
2025-07-10	29.600	30.040	29.310	29.830	27.453	204,700
2025-07-09	29.850	30.040	29.760	29.930	27.545	166,600
2025-07-08	29.950	30.080	29.750	30.010	27.619	150,300
2025-07-07	30.000	30.180	29.660	29.790	27.416	223,500
2025-07-04	30.280	30.380	29.980	30.010	27.619	151,600
2025-07-03	29.820	30.210	29.640	30.200	27.793	261,200
2025-07-02	29.940	30.150	29.700	29.700	27.333	259,500
2025-07-01	30.100	30.310	29.930	30.110	27.711	259,900
2025-06-30	29.610	30.350	29.550	30.210	27.803	334,400
2025-06-27	29.580	29.840	29.470	29.550	27.195	151,500
2025-06-26	29.370	29.640	29.250	29.640	27.278	195,400
2025-06-25	29.480	29.580	29.150	29.250	26.919	239,900
2025-06-24	29.480	29.650	29.300	29.470	27.122	207,200
2025-06-23	29.250	29.440	28.890	29.440	27.094	185,500
2025-06-20	29.790	29.790	29.120	29.260	26.928	347,600
2025-06-18	30.010	30.150	29.700	29.790	27.416	214,600
2025-06-17	30.350	30.500	29.830	30.100	27.701	372,000
2025-06-16	30.350	30.640	30.300	30.360	27.941	148,500
2025-06-13	30.560	30.560	30.110	30.250	27.839	156,100
2025-06-12	30.140	30.560	30.050	30.560	28.125	165,100
2025-06-11	30.410	30.410	30.040	30.250	27.839	202,600
2025-06-10	30.760	30.790	30.100	30.170	27.766	221,000
2025-06-09	30.500	30.690	30.080	30.630	28.189	291,000
2025-06-06	31.020	31.070	30.260	30.500	28.069	280,900
2025-06-05	31.350	31.460	31.020	31.020	28.548	250,000
2025-06-04	32.130	32.290	31.120	31.300	28.806	346,400
2025-06-03	31.210	32.200	31.070	32.130	29.570	255,700
2025-06-02	32.010	32.270	31.200	31.370	28.870	304,300
2025-05-30	32.690	32.770	31.800	32.100	29.542	283,100
2025-05-29	32.230	32.830	32.120	32.770	30.159	349,200
2025-05-28	31.780	32.630	31.590	32.630	30.030	365,100
2025-05-27	30.760	31.950	30.720	31.950	29.404	520,200
2025-05-26	30.510	31.000	30.510	30.820	28.364	242,000
2025-05-23	29.550	30.690	29.380	30.660	28.217	548,100
2025-05-22	29.170	30.780	29.170	29.700	27.333	1,167,100
2025-05-21	28.780	28.800	28.160	28.350	26.091	315,300
2025-05-20	28.500	28.880	28.300	28.780	26.487	298,200
2025-05-19	28.900	28.900	28.520	28.590	26.312	222,200
2025-05-16	28.870	28.990	28.510	28.900	26.597	277,200
2025-05-15	29.330	29.690	28.180	28.830	26.533	905,400
2025-05-14	29.600	29.630	29.280	29.520	27.168	291,300
2025-05-13	29.280	29.630	29.090	29.570	27.214	376,400

← NewerPage 6 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.