MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	27.690	28.000	27.540	27.540	23.781	261,700
2025-02-07	27.790	28.210	27.590	27.700	23.919	191,700
2025-02-06	27.300	28.250	27.250	28.000	24.179	278,900
2025-02-05	27.640	27.870	27.290	27.290	23.565	176,300
2025-02-04	27.730	28.130	27.330	27.840	24.040	232,100
2025-02-03	28.000	28.260	27.620	27.730	23.945	191,300
2025-01-31	28.740	29.150	28.150	28.350	24.481	405,500
2025-01-30	27.690	29.050	27.690	28.750	24.826	690,900
2025-01-29	27.800	28.090	27.610	27.750	23.963	220,900
2025-01-28	27.830	28.120	27.640	27.940	24.127	172,300
2025-01-27	27.190	28.140	27.180	27.930	24.118	160,200
2025-01-24	27.000	27.710	26.990	27.570	23.807	247,000
2025-01-23	27.160	27.440	27.010	27.010	23.324	182,300
2025-01-22	26.980	27.420	26.880	27.300	23.574	216,900
2025-01-21	26.900	27.160	26.770	26.900	23.229	198,500
2025-01-20	27.430	27.430	26.770	27.030	23.341	203,000
2025-01-17	26.850	27.520	26.840	27.290	23.565	218,100
2025-01-16	27.410	27.430	26.850	26.850	23.185	253,900
2025-01-15	26.550	27.560	26.510	27.330	23.600	270,300
2025-01-14	26.740	26.780	26.400	26.500	22.883	145,400
2025-01-13	26.660	26.990	26.400	26.550	22.926	293,300
2025-01-10	27.010	27.270	26.470	26.560	22.935	332,100
2025-01-09	26.810	27.180	26.680	27.010	23.324	222,800
2025-01-08	26.650	26.970	26.500	26.970	23.289	218,200
2025-01-07	26.670	27.000	26.460	26.620	22.987	283,900
2025-01-06	26.230	26.690	26.210	26.630	22.996	335,600
2025-01-03	26.650	26.690	26.090	26.180	22.607	381,900
2025-01-02	27.420	27.600	26.510	26.510	22.892	458,900
2024-12-30	27.400	27.670	27.020	27.460	23.712	338,000
2024-12-27	27.300	27.580	27.190	27.580	23.816	266,200
2024-12-26	27.240	27.570	27.130	27.270	23.548	375,700
2024-12-23	27.300	27.330	26.830	27.300	23.574	245,000
2024-12-20	26.890	27.330	26.190	27.330	23.600	501,700
2024-12-19	26.710	27.130	26.600	26.890	23.220	455,600
2024-12-18	26.850	26.890	26.270	26.710	22.900	456,700
2024-12-17	26.850	27.070	26.600	26.830	23.002	322,500
2024-12-16	27.150	27.270	26.750	26.750	22.934	247,700
2024-12-13	27.100	27.460	26.990	27.150	23.277	312,400
2024-12-12	27.870	27.870	27.050	27.050	23.191	376,400
2024-12-11	27.590	28.310	27.330	27.860	23.885	806,700
2024-12-10	27.040	27.590	26.840	27.590	23.654	372,300
2024-12-09	27.750	27.900	26.750	26.750	22.934	628,600
2024-12-06	27.760	28.180	27.470	27.730	23.774	423,900
2024-12-05	27.200	27.860	27.200	27.740	23.783	378,800
2024-12-04	26.700	27.620	26.700	26.990	23.140	740,800
2024-12-03	26.950	27.390	26.450	26.450	22.677	1,076,500
2024-12-02	27.150	27.450	26.880	26.880	23.045	803,100
2024-11-29	26.750	27.140	26.340	27.130	23.260	468,400
2024-11-28	27.160	27.160	26.450	26.760	22.942	417,200
2024-11-27	27.610	27.720	26.850	27.160	23.285	516,800
2024-11-26	27.870	28.060	27.450	27.450	23.534	419,400
2024-11-25	28.220	28.420	27.790	27.800	23.834	351,100
2024-11-22	27.180	27.990	26.970	27.940	23.954	451,200
2024-11-21	27.520	27.590	27.100	27.100	23.234	529,900
2024-11-19	27.720	27.860	27.360	27.500	23.577	366,000
2024-11-18	27.990	28.290	27.680	27.730	23.774	364,000
2024-11-14	27.950	28.040	27.470	27.940	23.954	522,100
2024-11-13	28.150	28.460	27.780	27.950	23.963	596,100
2024-11-12	29.790	29.840	28.160	28.170	24.151	995,100
2024-11-11	29.940	30.190	29.040	29.770	25.523	402,600

← NewerPage 8 of 21 · 1,245 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.