MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	29.100	29.500	28.910	29.310	26.974	319,700
2025-05-09	29.020	29.300	28.800	28.970	26.661	291,600
2025-05-08	29.120	29.760	28.880	29.150	26.827	578,700
2025-05-07	28.770	29.200	28.500	29.070	26.753	528,200
2025-05-06	28.710	28.900	28.490	28.650	26.367	272,400
2025-05-05	29.400	29.440	28.330	28.650	26.367	393,300
2025-05-02	29.660	29.860	29.200	29.290	26.956	393,900
2025-04-30	28.830	29.650	28.700	29.620	27.260	550,500
2025-04-29	31.000	31.110	30.300	30.600	28.162	397,100
2025-04-28	30.930	31.180	30.890	30.900	26.683	174,200
2025-04-25	30.810	31.200	30.730	30.790	26.588	252,400
2025-04-24	30.490	30.950	30.230	30.830	26.622	316,000
2025-04-23	30.550	30.700	30.410	30.420	26.268	278,500
2025-04-22	30.140	30.550	30.140	30.370	26.225	282,700
2025-04-17	30.070	30.580	29.720	30.460	26.303	370,800
2025-04-16	30.250	30.280	29.900	30.070	25.966	237,200
2025-04-15	30.050	30.260	29.930	30.240	26.113	184,300
2025-04-14	29.570	30.080	29.350	30.050	25.949	285,300
2025-04-11	29.210	29.740	28.950	29.560	25.526	217,000
2025-04-10	29.590	29.730	28.700	29.150	25.172	389,100
2025-04-09	29.010	29.590	28.650	29.590	25.552	474,800
2025-04-08	28.870	30.560	28.860	29.010	25.051	994,500
2025-04-07	28.010	28.690	27.920	28.310	24.446	518,400
2025-04-04	28.750	28.880	28.150	28.550	24.653	447,300
2025-04-03	28.600	29.200	28.550	29.110	25.137	348,200
2025-04-02	28.670	28.900	28.610	28.790	24.861	338,600
2025-04-01	28.350	28.960	28.260	28.660	24.748	520,900
2025-03-31	28.350	29.000	28.190	28.380	24.507	490,900
2025-03-28	28.420	28.500	27.800	28.350	24.481	582,700
2025-03-27	28.860	28.900	28.370	28.430	24.550	415,300
2025-03-26	29.030	29.180	28.560	28.650	24.740	247,700
2025-03-25	28.280	29.100	28.220	29.030	25.068	254,900
2025-03-24	29.000	29.080	28.170	28.380	24.507	384,500
2025-03-21	29.340	29.370	28.570	29.080	25.111	544,300
2025-03-20	29.390	29.490	28.940	29.210	25.223	378,400
2025-03-19	29.250	30.000	29.030	29.400	25.387	590,000
2025-03-18	29.800	30.200	28.500	29.380	25.370	524,800
2025-03-17	30.170	30.430	29.970	30.400	26.251	264,700
2025-03-14	29.410	30.160	29.320	30.160	26.044	285,600
2025-03-13	29.000	29.450	28.700	29.400	25.387	190,000
2025-03-12	29.120	29.260	28.820	28.840	24.904	238,900
2025-03-11	29.490	29.490	28.910	29.120	25.146	181,700
2025-03-10	29.420	29.600	29.070	29.280	25.284	217,000
2025-03-07	28.620	29.530	28.330	29.420	25.405	532,000
2025-03-06	27.830	28.740	27.780	28.690	24.774	351,300
2025-03-05	27.510	27.900	27.410	27.800	24.006	168,900
2025-02-28	27.750	27.980	27.490	27.610	23.842	218,900
2025-02-27	27.650	27.980	27.600	27.740	23.954	230,900
2025-02-26	27.900	28.030	27.690	27.690	23.911	155,400
2025-02-25	27.700	28.000	27.600	27.900	24.092	163,500
2025-02-24	28.200	28.260	27.630	27.700	23.919	157,000
2025-02-21	28.000	28.300	27.880	28.180	24.334	146,600
2025-02-20	28.090	28.290	27.890	28.140	24.299	205,700
2025-02-19	27.750	27.980	27.670	27.950	24.135	198,500
2025-02-18	28.240	28.240	27.800	28.020	24.196	159,800
2025-02-17	28.300	28.870	28.150	28.240	24.386	321,300
2025-02-14	27.360	28.190	27.360	28.190	24.343	195,200
2025-02-13	27.270	27.580	27.170	27.350	23.617	232,400
2025-02-12	27.440	27.670	27.140	27.270	23.548	181,000
2025-02-11	27.550	27.800	27.410	27.590	23.824	144,300

← NewerPage 7 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.