Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	60.300	60.300	59.100	59.475	54.718	8,111
2023-12-15	59.300	61.000	59.300	60.700	55.845	3,062
2023-12-14	57.700	59.350	57.700	58.800	54.097	3,329
2023-12-13	57.550	57.550	57.000	57.525	52.924	19,479
2023-12-12	58.150	58.150	57.447	57.925	53.292	23,901
2023-12-11	58.555	58.555	57.550	58.400	53.729	3,836
2023-12-08	57.900	58.750	57.900	58.650	53.959	5,585
2023-12-07	57.025	57.800	56.800	57.625	53.016	2,416
2023-12-06	57.125	57.500	56.600	56.700	52.165	5,627
2023-12-05	57.125	57.300	56.700	56.900	52.349	6,587
2023-12-04	58.050	58.050	57.300	57.875	53.246	1,684
2023-12-01	57.200	58.047	57.200	57.375	52.786	6,801
2023-11-30	58.100	58.100	57.250	57.625	53.016	831
2023-11-29	57.800	58.950	57.800	58.800	54.097	2,354
2023-11-28	57.575	57.800	57.139	57.725	53.108	6,650
2023-11-27	57.150	57.837	57.150	57.575	52.970	12,984
2023-11-24	57.250	57.250	56.827	56.850	52.303	52,472
2023-11-23	57.325	58.200	57.100	57.525	52.924	2,467
2023-11-22	57.375	57.950	57.350	57.425	52.832	2,757
2023-11-21	58.350	58.950	57.550	58.050	53.407	7,078
2023-11-20	58.650	58.932	58.497	58.800	54.097	118,593
2023-11-17	59.825	60.350	58.650	59.075	54.350	29,327
2023-11-16	60.100	60.150	59.650	60.050	55.247	9,906
2023-11-15	60.450	60.650	59.650	60.000	55.201	30,455
2023-11-14	60.750	60.750	59.600	59.875	55.086	21,047
2023-11-13	60.100	61.050	60.100	60.650	55.799	5,352
2023-11-10	57.575	60.311	57.100	59.325	54.580	26,359
2023-11-09	60.700	60.700	59.850	60.350	55.523	11,244
2023-11-08	60.797	61.743	60.797	61.575	56.650	8,583
2023-11-07	60.650	61.200	60.550	60.650	55.799	2,965
2023-11-06	61.175	61.375	60.550	61.375	56.466	15,341
2023-11-03	61.425	62.400	61.150	61.425	56.512	2,873
2023-11-02	60.497	62.250	60.497	61.825	56.880	29,024
2023-11-01	60.150	60.500	59.675	59.675	54.902	3,928
2023-10-31	61.038	61.038	59.150	59.375	54.626	71,729
2023-10-30	60.584	61.800	60.584	61.325	56.420	33,239
2023-10-27	59.875	59.950	59.300	59.375	54.626	27,334
2023-10-26	59.171	60.200	59.171	60.150	55.339	85,401
2023-10-25	59.125	59.625	58.750	59.625	54.856	33,499
2023-10-24	58.150	58.950	58.150	58.850	54.143	21,976
2023-10-23	58.300	58.300	57.500	57.725	53.108	81,285
2023-10-20	57.974	59.100	57.974	58.650	53.959	53,659
2023-10-19	57.125	57.950	57.125	57.375	52.786	25,807
2023-10-18	57.000	57.600	57.000	57.375	52.786	47,301
2023-10-17	56.600	56.900	55.900	56.600	52.073	11,188
2023-10-16	56.200	57.250	55.350	57.175	52.602	6,387
2023-10-13	56.600	57.100	56.250	56.600	52.073	19,697
2023-10-12	53.075	57.700	51.900	56.950	52.395	25,086
2023-10-11	52.650	52.750	52.000	52.300	48.117	1,094
2023-10-10	51.900	52.700	51.900	52.450	48.255	788
2023-10-09	52.433	52.433	51.450	51.525	47.404	1,536
2023-10-06	52.232	52.912	52.232	52.650	48.439	12,029
2023-10-05	51.325	52.000	51.000	51.425	47.312	5,733
2023-10-04	51.550	51.550	50.250	50.750	46.691	1,154
2023-10-03	52.300	52.300	51.500	52.250	48.071	7,168
2023-10-02	53.075	53.600	52.150	52.350	48.163	1,567
2023-09-29	52.850	53.475	52.850	53.475	49.198	41,896
2023-09-28	51.950	52.750	51.950	52.500	48.301	25,457
2023-09-27	51.230	51.800	51.175	51.175	47.082	10,747
2023-09-26	51.475	51.600	50.950	51.475	47.358	24,581

← NewerPage 13 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.