Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	54.600	55.600	54.350	55.525	51.084	4,389
2023-06-29	54.600	54.600	54.423	54.600	50.233	827
2023-06-28	55.150	55.700	55.150	55.275	50.854	698
2023-06-27	55.375	55.500	54.950	54.950	50.555	1,542
2023-06-26	55.225	55.900	54.900	55.875	51.406	987
2023-06-23	55.375	55.449	55.150	55.425	50.992	5,828
2023-06-22	55.675	55.850	55.250	55.575	51.130	6,476
2023-06-21	56.065	56.065	55.500	55.575	51.130	16,806
2023-06-20	57.500	57.500	56.512	56.700	52.165	41,131
2023-06-19	58.925	58.925	57.998	58.100	53.453	7,458
2023-06-16	59.375	59.500	59.150	59.225	54.488	3,685
2023-06-15	59.575	59.575	59.346	59.575	54.810	197
2023-06-14	59.425	59.825	59.250	59.825	55.040	6,331
2023-06-13	58.800	59.700	58.800	59.325	54.580	6,393
2023-06-12	58.600	58.600	57.750	58.350	53.683	8,507
2023-06-09	58.550	59.250	58.550	58.600	53.913	16,232
2023-06-08	57.600	58.450	57.600	58.250	53.591	20,438
2023-06-07	57.850	57.850	57.125	57.125	52.556	7,866
2023-06-06	57.925	58.100	57.300	57.775	53.154	16,051
2023-06-05	58.200	58.850	57.750	58.000	53.361	4,565
2023-06-02	56.560	58.050	56.560	57.725	53.108	16,687
2023-06-01	56.050	56.656	56.050	56.050	51.567	5,273
2023-05-31	56.700	56.700	55.775	55.775	51.314	35,111
2023-05-30	57.450	57.450	56.650	57.025	52.464	19,323
2023-05-26	58.150	58.400	57.425	57.425	52.832	113,902
2023-05-25	58.740	58.740	57.740	58.400	53.729	37,638
2023-05-24	59.700	59.700	59.000	59.125	54.396	41,328
2023-05-23	60.400	61.250	60.350	61.075	56.190	24,926
2023-05-22	60.200	60.350	59.714	60.200	55.385	19,332
2023-05-19	60.800	61.050	60.050	60.400	55.569	4,395
2023-05-18	60.750	60.900	60.450	60.800	55.937	5,024
2023-05-17	59.825	60.550	59.791	59.925	55.132	102,524
2023-05-16	59.000	59.950	59.000	59.725	54.948	42,952
2023-05-15	59.125	59.500	58.550	59.075	54.350	27,947
2023-05-12	58.500	59.100	58.350	58.550	53.867	2,169
2023-05-11	58.150	59.000	58.150	58.300	53.637	11,579
2023-05-10	59.150	59.150	57.875	57.875	53.246	4,716
2023-05-09	59.337	60.072	59.337	59.925	55.132	115,545
2023-05-05	57.906	58.850	57.906	58.500	53.821	16,515
2023-05-04	58.300	58.300	57.250	57.925	53.292	1,303
2023-05-03	57.250	58.800	57.250	58.600	53.913	51,841
2023-05-02	58.450	58.500	54.850	55.475	51.038	114,187
2023-04-28	58.750	59.500	58.493	58.800	54.097	14,431
2023-04-27	59.825	60.200	58.600	59.425	54.672	1,810
2023-04-26	59.800	59.800	59.350	59.675	54.902	4,587
2023-04-25	60.350	60.350	59.897	59.925	55.132	4,276
2023-04-24	62.050	62.179	61.700	62.000	57.041	1,786
2023-04-21	63.400	63.400	62.248	62.300	57.317	5,371
2023-04-20	63.925	63.950	63.500	63.875	58.766	7,860
2023-04-19	63.225	64.200	63.048	63.875	58.766	9,420
2023-04-18	62.900	63.450	62.900	62.900	57.869	4,692
2023-04-17	62.600	63.175	62.600	63.175	58.122	6,963
2023-04-14	62.300	62.700	62.100	62.600	57.593	62,970
2023-04-13	61.202	62.450	61.202	62.300	57.317	121,081
2023-04-12	61.001	61.001	60.600	60.600	55.753	1,892
2023-04-11	61.200	61.900	61.200	61.775	56.834	810
2023-04-06	60.500	60.500	60.500	60.500	55.661	76,175
2023-04-05	61.900	61.900	60.950	60.950	56.075	1,478
2023-04-04	62.850	63.700	62.813	63.575	58.490	2,147
2023-04-03	64.450	64.450	63.100	63.675	58.582	1,261

← NewerPage 15 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.