Stadlauer Malzfabrik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	75.000	75.000	75.000	75.000	68.480	0
2022-01-26	75.000	75.000	75.000	75.000	68.480	0
2022-01-25	75.000	75.000	75.000	75.000	68.480	0
2022-01-24	75.000	75.000	75.000	75.000	68.480	0
2022-01-21	75.000	75.000	75.000	75.000	68.480	0
2022-01-20	75.000	75.000	75.000	75.000	68.480	0
2022-01-19	75.000	75.000	75.000	75.000	68.480	0
2022-01-18	75.000	75.000	75.000	75.000	68.480	0
2022-01-17	75.000	75.000	75.000	75.000	68.480	7
2022-01-14	70.000	70.000	70.000	70.000	63.915	0
2022-01-13	70.000	70.000	70.000	70.000	63.915	0
2022-01-12	70.000	70.000	70.000	70.000	63.915	51
2022-01-11	71.000	71.000	71.000	71.000	64.828	0
2022-01-10	71.000	71.000	71.000	71.000	64.828	0
2022-01-07	71.000	71.000	71.000	71.000	64.828	0
2022-01-06	71.000	71.000	71.000	71.000	64.828	0
2022-01-05	71.000	71.000	71.000	71.000	64.828	50
2022-01-04	70.000	70.000	70.000	70.000	63.915	0
2022-01-03	70.000	70.000	70.000	70.000	63.915	0
2021-12-30	70.000	70.000	70.000	70.000	63.915	0
2021-12-29	70.000	70.000	70.000	70.000	63.915	0
2021-12-28	70.000	70.000	70.000	70.000	63.915	0
2021-12-27	70.000	70.000	70.000	70.000	63.915	0
2021-12-23	70.000	70.000	70.000	70.000	63.915	50
2021-12-22	70.000	70.000	70.000	70.000	63.915	10
2021-12-21	84.500	84.500	84.500	84.500	77.154	0
2021-12-20	84.500	84.500	84.500	84.500	77.154	0
2021-12-17	84.500	84.500	84.500	84.500	77.154	0
2021-12-16	84.500	84.500	84.500	84.500	77.154	0
2021-12-15	84.500	84.500	84.500	84.500	77.154	0
2021-12-14	84.500	84.500	84.500	84.500	77.154	0
2021-12-13	84.500	84.500	84.500	84.500	77.154	0
2021-12-10	84.500	84.500	84.500	84.500	77.154	0
2021-12-09	84.500	84.500	84.500	84.500	77.154	0
2021-12-08	84.500	84.500	84.500	84.500	77.154	0
2021-12-07	84.500	84.500	84.500	84.500	77.154	0
2021-12-06	84.500	84.500	84.500	84.500	77.154	0
2021-12-03	84.500	84.500	84.500	84.500	77.154	0
2021-12-02	84.500	84.500	84.500	84.500	77.154	0
2021-12-01	84.500	84.500	84.500	84.500	77.154	0
2021-11-30	84.500	84.500	84.500	84.500	77.154	0
2021-11-29	84.500	84.500	84.500	84.500	77.154	0
2021-11-26	84.500	84.500	84.500	84.500	77.154	0
2021-11-25	84.500	84.500	84.500	84.500	77.154	0
2021-11-24	84.500	84.500	84.500	84.500	77.154	0
2021-11-23	84.500	84.500	84.500	84.500	77.154	0
2021-11-22	84.500	84.500	84.500	84.500	77.154	0
2021-11-19	84.500	84.500	84.500	84.500	77.154	0
2021-11-18	84.500	84.500	84.500	84.500	77.154	0
2021-11-17	84.500	84.500	84.500	84.500	77.154	0
2021-11-16	84.500	84.500	84.500	84.500	77.154	0
2021-11-15	84.500	84.500	84.500	84.500	77.154	0
2021-11-12	84.500	84.500	84.500	84.500	77.154	0
2021-11-11	84.500	84.500	84.500	84.500	77.154	0
2021-11-10	84.500	84.500	84.500	84.500	77.154	15
2021-11-09	91.000	91.000	91.000	91.000	83.089	0
2021-11-08	91.000	91.000	91.000	91.000	83.089	0
2021-11-05	91.000	91.000	91.000	91.000	83.089	0
2021-11-04	91.000	91.000	91.000	91.000	83.089	0
2021-11-03	91.000	91.000	91.000	91.000	83.089	0

← NewerPage 21 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.