Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	60.250	60.500	59.751	60.400	57.103	19,333
2024-03-13	60.452	60.452	60.300	60.400	57.103	1,040
2024-03-12	59.750	60.644	59.750	60.550	57.244	28,828
2024-03-11	60.250	60.250	59.200	60.000	56.724	4,667
2024-03-08	60.600	61.050	60.350	60.750	57.433	8,799
2024-03-07	60.600	61.050	60.100	60.650	57.339	5,127
2024-03-06	60.350	60.700	59.746	60.250	56.961	53,116
2024-03-05	60.950	60.950	60.350	60.950	57.623	3,841
2024-03-04	61.000	61.000	60.300	60.600	57.292	654
2024-03-01	61.050	62.600	61.050	61.675	58.308	50,930
2024-02-29	62.050	62.400	60.650	61.075	57.741	3,551
2024-02-28	62.100	62.100	61.322	61.875	58.497	132
2024-02-27	62.250	62.450	61.850	62.050	58.662	12,637
2024-02-26	61.775	62.250	61.750	62.050	58.662	669
2024-02-23	61.700	61.900	61.700	61.825	58.450	2,083
2024-02-22	62.050	62.800	61.550	61.875	58.497	222
2024-02-21	62.100	62.100	61.100	61.475	58.119	795
2024-02-20	62.250	62.700	61.950	62.350	58.946	18,484
2024-02-19	62.550	62.550	61.700	62.200	58.804	2,280
2024-02-16	62.350	62.850	62.350	62.850	59.419	5,313
2024-02-15	61.775	62.350	61.650	62.000	58.615	6,936
2024-02-14	61.575	62.000	61.543	62.000	58.615	7,078
2024-02-13	62.750	62.750	60.600	61.225	57.883	7,098
2024-02-12	63.125	64.900	62.950	63.575	60.104	12,614
2024-02-09	62.200	63.175	61.964	63.175	59.726	18,550
2024-02-08	63.350	63.350	61.600	62.400	58.993	5,676
2024-02-07	66.400	66.400	64.350	65.175	59.962	6,865
2024-02-06	66.150	66.800	65.650	66.050	60.767	899
2024-02-05	66.250	66.250	65.150	66.250	60.951	9,946
2024-02-02	65.650	67.050	65.650	66.300	60.997	8,938
2024-02-01	65.275	66.200	64.700	66.100	60.813	3,417
2024-01-31	64.950	65.500	64.400	65.025	59.824	1,007
2024-01-30	62.550	65.500	62.550	65.025	59.824	15,169
2024-01-29	63.325	63.700	58.400	62.750	57.731	8,991
2024-01-26	63.850	64.500	63.850	63.925	58.812	27,262
2024-01-25	65.825	66.050	63.380	63.875	58.766	26,676
2024-01-24	65.525	65.900	64.984	65.075	59.870	23,725
2024-01-23	65.375	65.750	65.200	65.325	60.100	16,515
2024-01-22	64.100	65.300	64.100	64.950	59.755	13,016
2024-01-19	63.425	64.100	63.150	63.775	58.674	1,634
2024-01-18	63.200	64.200	63.200	63.375	58.306	2,285
2024-01-17	64.206	64.206	62.800	63.125	58.076	10,372
2024-01-16	64.000	65.050	64.000	65.025	59.824	18,233
2024-01-15	63.200	64.400	63.200	64.050	58.927	14,959
2024-01-12	62.150	63.250	62.150	62.900	57.869	2,857
2024-01-11	62.000	62.350	61.448	61.925	56.972	4,906
2024-01-10	62.350	62.350	61.600	61.825	56.880	2,785
2024-01-09	62.350	63.050	62.350	62.900	57.869	2,484
2024-01-08	61.775	62.050	60.491	61.575	56.650	20,092
2024-01-05	62.300	62.300	60.600	61.225	56.328	4,492
2024-01-04	62.350	62.850	62.200	62.450	57.455	18,608
2024-01-03	62.100	62.650	61.600	62.200	57.225	22,110
2024-01-02	61.675	62.100	61.300	61.775	56.834	1,563
2023-12-29	62.850	64.350	61.699	62.500	57.501	8,649
2023-12-28	62.350	63.004	62.150	62.600	57.593	32,782
2023-12-27	62.850	62.950	62.499	62.800	57.777	7,155
2023-12-22	62.250	63.150	61.850	62.650	57.639	9,239
2023-12-21	61.850	62.750	61.850	62.700	57.685	10,392
2023-12-20	60.550	62.050	60.150	61.475	56.558	26,638
2023-12-19	59.925	61.500	59.900	60.900	56.029	2,238

← NewerPage 12 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.