Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	37.325	37.600	36.700	37.425	35.382	18,493
2024-09-04	37.200	37.700	37.200	37.375	35.335	6,534
2024-09-03	38.800	38.900	38.250	38.250	36.162	366
2024-09-02	39.675	39.800	38.350	39.025	36.895	15,249
2024-08-30	39.875	39.900	39.600	39.825	37.651	519
2024-08-29	38.700	39.750	38.483	39.125	36.989	141,374
2024-08-28	39.900	39.900	38.800	39.175	37.036	63,663
2024-08-27	40.100	40.500	40.000	40.150	37.958	209,135
2024-08-23	40.450	40.600	40.000	40.350	38.147	162,000
2024-08-22	41.325	41.450	40.300	40.750	38.525	104,851
2024-08-21	41.775	42.050	41.500	41.825	39.542	60,268
2024-08-20	43.525	43.642	41.500	41.675	39.400	89,056
2024-08-19	42.750	43.325	42.550	43.325	40.960	2,386
2024-08-16	42.750	43.100	42.400	42.650	40.322	1,527
2024-08-15	41.700	42.800	41.700	42.300	39.991	275
2024-08-14	41.275	42.100	41.100	41.725	39.447	11,911
2024-08-13	41.325	41.350	40.950	40.950	38.714	5,772
2024-08-12	41.725	41.725	41.550	41.725	39.447	2,442
2024-08-09	42.300	42.850	42.000	42.050	39.754	598
2024-08-08	41.725	42.750	41.450	42.350	40.038	1,912
2024-08-07	41.625	41.925	41.150	41.925	39.636	6,124
2024-08-06	42.300	42.350	41.250	42.000	39.707	10,061
2024-08-05	41.575	42.050	40.600	41.875	39.589	634
2024-08-02	44.000	44.050	42.450	42.600	40.274	4,528
2024-08-01	44.850	45.350	44.000	44.250	41.834	10,248
2024-07-31	45.025	46.000	44.950	45.775	43.276	2,189
2024-07-30	44.200	45.150	44.000	45.025	42.567	1,357
2024-07-29	44.100	46.100	43.700	44.500	42.071	401
2024-07-26	42.300	42.450	42.100	42.200	39.896	1,083
2024-07-25	42.250	42.450	41.700	42.200	39.896	11,497
2024-07-24	42.550	42.550	41.950	42.400	40.085	7,560
2024-07-23	43.405	43.405	41.800	42.350	40.038	7,018
2024-07-22	43.725	44.150	43.450	43.875	41.480	276
2024-07-19	44.400	44.500	43.500	43.825	41.432	1,005
2024-07-18	44.050	44.850	43.700	44.650	42.212	854
2024-07-17	43.775	44.000	43.550	43.675	41.291	1,388
2024-07-16	44.550	44.550	43.500	43.775	41.385	7,866
2024-07-15	44.750	45.100	43.200	45.075	42.614	1,830
2024-07-12	44.000	44.500	43.346	44.200	41.787	43,503
2024-07-11	43.725	44.500	42.950	43.775	41.385	1,801
2024-07-10	45.150	45.150	43.050	43.225	40.865	7,925
2024-07-09	45.675	46.150	45.550	45.775	43.276	625
2024-07-08	45.925	46.100	45.800	46.050	43.536	118
2024-07-05	45.150	45.800	45.150	45.425	42.945	1,018
2024-07-04	44.500	45.000	44.500	44.750	42.307	676
2024-07-03	43.475	43.900	43.450	43.475	41.102	563
2024-07-02	43.750	43.750	43.550	43.725	41.338	182
2024-07-01	43.325	44.050	43.050	43.625	41.243	525
2024-06-28	43.175	43.350	42.850	43.025	40.676	20,959
2024-06-27	43.150	43.150	42.850	42.850	40.511	669
2024-06-26	44.100	44.750	42.950	43.375	41.007	35,740
2024-06-25	45.450	45.450	43.950	44.450	42.023	410
2024-06-24	44.600	45.900	44.600	45.875	43.371	11,715
2024-06-21	44.750	45.250	44.150	44.800	42.354	16,894
2024-06-20	45.100	45.100	44.300	44.450	42.023	5,500
2024-06-19	45.000	45.250	45.000	45.025	42.567	17,569
2024-06-18	45.800	45.800	44.650	44.650	42.212	71,188
2024-06-17	47.675	48.100	46.200	46.700	44.150	6,986
2024-06-14	46.950	48.000	46.450	47.475	44.883	11,468
2024-06-13	47.725	47.950	46.600	47.175	44.600	2,245

← NewerPage 10 of 22 · 1,262 trading daysOlder →

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
2023-02-16	1.7500 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.