Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	52.150	52.251	51.000	51.525	47.404	30,218
2023-09-22	51.185	52.400	50.950	51.775	47.634	19,550
2023-09-21	52.000	52.600	51.199	51.425	47.312	3,453
2023-09-20	52.400	52.400	51.925	51.925	47.772	2,624
2023-09-19	51.250	52.550	51.250	52.550	48.347	3,606
2023-09-18	51.175	51.400	50.740	50.740	46.682	11,719
2023-09-15	51.375	52.250	51.250	51.475	47.358	8,528
2023-09-14	51.095	51.250	50.910	51.175	47.082	7,105
2023-09-13	51.625	51.800	51.045	51.375	47.266	6,569
2023-09-12	52.950	52.950	51.450	51.575	47.450	18,199
2023-09-11	53.125	53.200	52.597	53.075	48.830	3,835
2023-09-08	53.025	53.200	52.462	52.600	48.393	16,695
2023-09-07	53.275	53.450	52.850	53.125	48.876	4,441
2023-09-06	52.850	53.400	52.600	53.075	48.830	70,445
2023-09-05	51.175	53.100	51.125	52.700	48.485	28,805
2023-09-04	51.275	51.650	50.950	50.950	46.875	645
2023-09-01	51.775	51.800	51.050	51.475	47.358	5,912
2023-08-31	52.100	52.100	52.100	52.100	47.933	9,277
2023-08-30	51.249	51.500	51.249	51.325	47.220	5,765
2023-08-29	50.600	51.200	50.600	50.650	46.599	5,393
2023-08-25	49.180	50.150	48.988	49.905	45.914	17,046
2023-08-24	49.929	49.929	48.810	49.190	45.256	24,441
2023-08-23	50.250	50.300	49.620	50.160	46.148	2,343
2023-08-22	50.250	50.400	49.640	50.305	46.282	2,705
2023-08-21	50.660	50.660	50.100	50.460	46.424	17,301
2023-08-18	50.800	50.800	50.300	50.750	46.691	49,321
2023-08-17	51.425	51.425	51.166	51.425	47.312	2,539
2023-08-16	51.775	52.050	51.650	52.050	47.887	2,099
2023-08-15	51.925	52.050	51.325	51.325	47.220	579
2023-08-14	52.440	52.440	51.650	51.925	47.772	1,968
2023-08-11	53.375	53.450	52.898	53.425	49.152	461
2023-08-10	53.875	53.875	53.875	53.875	49.566	3,590
2023-08-09	54.398	54.837	54.398	54.650	50.279	2,221
2023-08-08	54.300	54.600	53.992	54.600	50.233	17,524
2023-08-07	54.300	55.050	54.250	54.650	50.279	3,496
2023-08-04	53.700	54.500	53.700	54.050	49.727	4,738
2023-08-03	53.450	53.450	53.000	53.175	48.922	2,345
2023-08-02	54.100	54.500	53.458	54.150	49.819	1,489
2023-08-01	52.600	54.900	52.600	54.250	49.911	14,093
2023-07-31	51.075	52.100	50.500	52.050	47.887	4,006
2023-07-28	51.692	51.692	50.650	50.650	46.599	19,749
2023-07-27	52.400	52.750	52.125	52.250	48.071	22,522
2023-07-26	53.275	53.344	52.200	52.500	48.301	12,437
2023-07-25	53.276	53.800	53.276	53.775	49.474	40,781
2023-07-24	52.750	53.438	52.750	52.900	48.669	23,678
2023-07-21	52.000	52.450	51.724	52.400	48.209	5,034
2023-07-20	52.000	52.250	51.725	51.725	47.588	5,519
2023-07-19	51.925	52.650	51.900	52.250	48.071	936
2023-07-18	51.425	52.150	51.350	51.625	47.496	52,806
2023-07-17	52.700	52.806	51.524	52.050	47.887	7,644
2023-07-14	53.025	53.025	52.550	53.025	48.784	2,699
2023-07-13	53.046	53.550	53.046	53.275	49.014	30,025
2023-07-12	52.000	53.050	51.850	52.700	48.485	16,500
2023-07-11	51.716	52.250	51.716	52.250	48.071	9,022
2023-07-10	54.000	54.000	51.550	51.625	47.496	1,808
2023-07-07	53.275	54.300	53.142	54.050	49.727	4,563
2023-07-06	54.200	54.550	53.450	54.200	49.865	1,784
2023-07-05	54.250	54.250	54.100	54.150	49.819	1,628
2023-07-04	54.900	54.900	54.400	54.900	50.509	1,513
2023-07-03	55.225	55.500	54.350	55.125	50.716	2,201

← NewerPage 14 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.