Stabilus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 17.140 | 17.880 | 17.140 | 17.600 | 17.600 | 81,679 |
| 2026-05-06 | 16.680 | 17.440 | 16.680 | 17.040 | 17.040 | 79,493 |
| 2026-05-05 | 16.500 | 16.820 | 16.380 | 16.440 | 16.440 | 62,565 |
| 2026-05-04 | 16.960 | 17.220 | 16.420 | 16.500 | 16.500 | 112,748 |
| 2026-04-30 | 16.860 | 17.340 | 16.860 | 17.220 | 17.220 | 49,959 |
| 2026-04-29 | 17.000 | 17.380 | 16.960 | 17.040 | 17.040 | 67,684 |
| 2026-04-28 | 16.720 | 17.220 | 16.560 | 17.100 | 17.100 | 64,960 |
| 2026-04-27 | 16.980 | 17.100 | 16.780 | 16.900 | 16.900 | 66,704 |
| 2026-04-24 | 17.660 | 17.780 | 16.920 | 16.940 | 16.940 | 77,313 |
| 2026-04-23 | 17.100 | 17.940 | 17.100 | 17.680 | 17.680 | 87,300 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-05 | 0.3500 EUR |
| 2025-02-06 | 1.1500 EUR |
| 2024-02-08 | 1.7500 EUR |
| 2023-08-31 | 0.0060 EUR |
| 2023-02-16 | 1.7500 EUR |
| 2022-10-20 | 0.0060 EUR |
| 2022-02-17 | 1.2500 EUR |
| 2021-02-11 | 0.5000 EUR |
| 2020-02-13 | 1.1000 EUR |
| 2019-02-14 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.