Stabilus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 20.900 | 20.900 | 19.500 | 19.540 | 19.201 | 127,369 |
| 2025-11-10 | 20.500 | 21.500 | 20.450 | 20.800 | 20.440 | 57,197 |
| 2025-11-07 | 20.850 | 21.100 | 20.300 | 20.450 | 20.096 | 39,844 |
| 2025-11-06 | 20.450 | 20.950 | 20.450 | 20.650 | 20.292 | 33,538 |
| 2025-11-05 | 20.500 | 20.950 | 20.500 | 20.550 | 20.194 | 36,396 |
| 2025-11-04 | 20.850 | 21.150 | 20.500 | 20.800 | 20.440 | 77,509 |
| 2025-11-03 | 21.750 | 21.850 | 21.050 | 21.100 | 20.734 | 47,437 |
| 2025-10-31 | 21.900 | 22.050 | 21.750 | 21.750 | 21.373 | 17,637 |
| 2025-10-30 | 22.200 | 22.300 | 21.950 | 22.000 | 21.619 | 16,579 |
| 2025-10-29 | 22.450 | 22.550 | 22.250 | 22.300 | 21.914 | 26,666 |
| 2025-10-28 | 22.500 | 22.650 | 22.300 | 22.350 | 21.963 | 21,904 |
| 2025-10-27 | 23.250 | 23.300 | 22.700 | 22.700 | 22.307 | 14,136 |
| 2025-10-24 | 22.900 | 23.300 | 22.800 | 23.150 | 22.749 | 28,061 |
| 2025-10-23 | 22.250 | 23.050 | 22.150 | 22.800 | 22.405 | 31,772 |
← NewerPage 5 of 5 · 254 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.