Stadlauer Malzfabrik Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-19 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-18 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-17 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-14 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-13 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-12 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-11 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-10 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-07 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-06 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 0 |
| 2025-02-05 | 51.500 | 51.500 | 51.500 | 51.500 | 49.661 | 52 |
| 2025-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 30 |
| 2025-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 20 |
| 2025-01-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 2 |
| 2025-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 5 |
| 2025-01-14 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-01-13 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 3 |
| 2025-01-10 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-01-09 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 0 |
| 2025-01-08 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 2 |
| 2025-01-07 | 55.000 | 55.000 | 55.000 | 55.000 | 53.036 | 10 |
| 2025-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2025-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 15 |
| 2024-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 1 |
| 2024-12-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
| 2024-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.214 | 0 |
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.