Stadlauer Malzfabrik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	63.500	63.500	63.500	63.500	58.886	0
2022-10-10	63.500	63.500	63.500	63.500	58.886	0
2022-10-07	63.500	63.500	63.500	63.500	58.886	0
2022-10-06	63.500	63.500	63.500	63.500	58.886	0
2022-10-05	63.500	63.500	63.500	63.500	58.886	0
2022-10-04	63.500	63.500	63.500	63.500	58.886	0
2022-10-03	63.500	63.500	63.500	63.500	58.886	15
2022-09-30	63.500	63.500	63.500	63.500	58.886	0
2022-09-29	63.500	63.500	63.500	63.500	58.886	50
2022-09-28	63.500	63.500	63.500	63.500	58.886	0
2022-09-27	63.500	63.500	63.500	63.500	58.886	0
2022-09-26	63.500	63.500	63.500	63.500	58.886	0
2022-09-23	63.500	63.500	63.500	63.500	58.886	0
2022-09-22	63.500	63.500	63.500	63.500	58.886	0
2022-09-21	63.500	63.500	63.500	63.500	58.886	0
2022-09-20	63.500	63.500	63.500	63.500	58.886	0
2022-09-19	63.500	63.500	63.500	63.500	58.886	0
2022-09-16	63.500	63.500	63.500	63.500	58.886	0
2022-09-15	63.500	63.500	63.500	63.500	58.886	0
2022-09-14	63.500	63.500	63.500	63.500	58.886	0
2022-09-13	63.500	63.500	63.500	63.500	58.886	0
2022-09-12	63.500	63.500	63.500	63.500	58.886	0
2022-09-09	63.500	63.500	63.500	63.500	58.886	0
2022-09-08	63.500	63.500	63.500	63.500	58.886	0
2022-09-07	63.500	63.500	63.500	63.500	58.886	0
2022-09-06	63.500	63.500	63.500	63.500	58.886	0
2022-09-05	63.500	63.500	63.500	63.500	58.886	0
2022-09-02	63.500	63.500	63.500	63.500	58.886	0
2022-09-01	63.500	63.500	63.500	63.500	58.886	0
2022-08-31	63.500	63.500	63.500	63.500	58.886	0
2022-08-30	63.500	63.500	63.500	63.500	58.886	0
2022-08-29	63.500	63.500	63.500	63.500	58.886	0
2022-08-26	63.500	63.500	63.500	63.500	58.886	0
2022-08-25	63.500	63.500	63.500	63.500	58.886	0
2022-08-24	63.500	63.500	63.500	63.500	58.886	0
2022-08-23	63.500	63.500	63.500	63.500	58.886	0
2022-08-22	63.500	63.500	63.500	63.500	58.886	0
2022-08-19	63.500	63.500	63.500	63.500	58.886	0
2022-08-18	63.500	63.500	63.500	63.500	58.886	0
2022-08-17	63.500	63.500	63.500	63.500	58.886	0
2022-08-16	63.500	63.500	63.500	63.500	58.886	0
2022-08-15	63.500	63.500	63.500	63.500	58.886	0
2022-08-12	63.500	63.500	63.500	63.500	58.886	255
2022-08-11	65.000	65.000	65.000	65.000	60.277	0
2022-08-10	65.000	65.000	65.000	65.000	60.277	0
2022-08-09	65.000	65.000	65.000	65.000	60.277	0
2022-08-08	65.000	65.000	65.000	65.000	60.277	0
2022-08-05	65.000	65.000	65.000	65.000	60.277	0
2022-08-04	65.000	65.000	65.000	65.000	60.277	0
2022-08-03	65.000	65.000	65.000	65.000	60.277	0
2022-08-02	65.000	65.000	65.000	65.000	60.277	0
2022-08-01	65.000	65.000	65.000	65.000	60.277	0
2022-07-29	65.000	65.000	65.000	65.000	60.277	0
2022-07-28	65.000	65.000	65.000	65.000	60.277	0
2022-07-27	65.000	65.000	65.000	65.000	59.350	0
2022-07-26	65.000	65.000	65.000	65.000	59.350	0
2022-07-25	65.000	65.000	65.000	65.000	59.350	0
2022-07-22	65.000	65.000	65.000	65.000	59.350	0
2022-07-21	65.000	65.000	65.000	65.000	59.350	0
2022-07-20	65.000	65.000	65.000	65.000	59.350	0

← NewerPage 18 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.0000 EUR
2025-07-24	1.0000 EUR
2024-07-25	1.0000 EUR
2023-07-27	1.0000 EUR
2022-07-28	1.0000 EUR
2021-07-29	1.0000 EUR
2020-09-24	1.0000 EUR
2019-07-25	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.