Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	49.800	50.600	46.850	47.825	45.214	63,844
2024-06-11	57.500	57.500	57.000	57.500	54.361	80,267
2024-06-10	56.900	57.238	56.878	57.200	54.077	34,320
2024-06-07	57.573	57.573	56.800	56.900	53.794	86,757
2024-06-06	57.600	57.900	57.600	57.700	54.550	19,110
2024-06-05	57.152	57.500	57.152	57.500	54.361	24,784
2024-06-04	57.700	57.700	57.100	57.700	54.550	17,615
2024-06-03	57.600	58.000	57.600	57.900	54.739	29,575
2024-05-31	57.200	57.500	56.600	57.300	54.172	38,774
2024-05-30	58.000	58.000	57.000	57.100	53.983	54,763
2024-05-29	58.050	58.600	58.050	58.050	54.881	107,444
2024-05-28	58.150	59.300	58.100	58.550	55.354	20,132
2024-05-24	57.500	57.500	56.481	57.300	54.172	14,029
2024-05-23	56.700	57.300	56.500	56.500	53.415	19,786
2024-05-22	56.300	57.000	56.300	57.000	53.888	17,492
2024-05-21	57.300	57.500	55.800	56.000	52.943	1,641
2024-05-20	57.100	57.100	56.300	57.100	53.983	771
2024-05-17	55.000	57.100	55.000	57.100	53.983	441,811
2024-05-16	54.250	55.000	54.200	54.450	51.477	25,183
2024-05-15	54.450	55.100	54.100	54.550	51.572	7,618
2024-05-14	55.450	56.200	54.400	55.250	52.234	30,844
2024-05-13	56.900	57.250	55.350	55.350	52.328	15,564
2024-05-10	60.000	60.000	56.300	57.300	54.172	2,336
2024-05-09	60.600	60.600	60.300	60.300	57.008	741
2024-05-08	60.200	61.250	60.200	60.700	57.386	75,316
2024-05-07	60.200	61.000	59.900	60.700	57.386	110
2024-05-03	59.600	60.362	59.600	60.300	57.008	52,280
2024-05-02	58.378	59.500	58.378	59.450	56.204	28,019
2024-05-01	58.350	58.350	58.350	58.350	55.164	0
2024-04-30	58.900	58.900	58.200	58.350	55.164	405
2024-04-29	59.149	60.000	59.149	59.750	56.488	7,165
2024-04-26	58.050	59.000	58.050	58.450	55.259	108,200
2024-04-25	57.300	58.000	57.167	57.700	54.550	99,625
2024-04-24	56.400	57.600	56.400	57.200	54.077	27,874
2024-04-23	55.350	56.000	55.100	55.450	52.423	16,772
2024-04-22	55.450	55.800	54.600	55.350	52.328	79
2024-04-19	55.700	55.700	54.800	55.250	52.234	1,021
2024-04-18	55.250	56.100	54.800	56.100	53.037	2,537
2024-04-17	55.650	56.000	54.700	55.250	52.234	4,099
2024-04-16	56.146	56.146	55.300	56.100	53.037	2,949
2024-04-15	56.800	57.100	56.000	56.500	53.415	28,116
2024-04-12	57.500	58.100	56.900	56.900	53.794	13,612
2024-04-11	57.300	57.800	57.300	57.400	54.266	5,962
2024-04-10	58.350	58.552	57.150	57.600	54.455	6,999
2024-04-09	58.550	59.000	58.250	58.250	55.070	22,390
2024-04-08	58.750	59.200	58.750	58.750	55.543	1,326
2024-04-05	58.550	59.300	57.600	59.150	55.921	32,140
2024-04-04	58.100	59.100	58.100	58.950	55.732	8,080
2024-04-03	58.400	58.400	57.700	57.900	54.739	1,777
2024-04-02	58.750	59.306	57.700	58.750	55.543	5,729
2024-03-28	59.800	59.800	59.000	59.775	56.512	3,963
2024-03-27	59.600	60.050	59.600	59.675	56.417	75,014
2024-03-26	59.775	60.100	59.775	59.925	56.653	41,070
2024-03-25	59.675	59.923	59.050	59.625	56.370	13,980
2024-03-22	59.775	60.100	59.250	59.775	56.512	66,713
2024-03-21	59.275	60.050	59.000	59.275	56.039	3,754
2024-03-20	59.475	59.850	59.252	59.525	56.275	508
2024-03-19	59.525	59.900	58.900	59.475	56.228	734
2024-03-18	59.875	60.300	59.650	59.925	56.653	10,987
2024-03-15	59.560	60.100	59.560	59.925	56.653	61,280

← NewerPage 11 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.