Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	64.600	64.702	64.200	64.400	59.249	3,292
2023-03-30	64.400	65.000	64.400	64.400	59.249	2,682
2023-03-29	63.200	64.000	63.200	63.275	58.214	1,208
2023-03-28	64.500	64.800	63.075	63.075	58.030	46,214
2023-03-27	65.075	65.425	64.000	64.000	58.881	12,403
2023-03-24	64.800	65.400	64.390	65.375	60.146	145,342
2023-03-23	64.000	65.200	63.600	65.075	59.870	19,124
2023-03-22	62.800	64.200	62.800	63.775	58.674	78,883
2023-03-21	61.759	62.800	61.759	62.100	57.133	11,521
2023-03-20	58.200	61.600	58.200	61.175	56.282	42,478
2023-03-17	59.675	60.000	58.394	58.600	53.913	7,968
2023-03-16	59.375	59.800	58.400	59.575	54.810	9,708
2023-03-15	60.400	60.400	58.558	58.800	54.097	8,795
2023-03-14	59.175	61.200	59.000	60.700	55.845	67,871
2023-03-13	60.000	60.000	57.800	59.175	54.442	6,161
2023-03-10	61.375	61.600	60.597	61.175	56.282	1,585
2023-03-09	61.475	62.000	61.400	62.000	57.041	1,196
2023-03-08	62.100	62.195	61.375	61.375	56.466	2,201
2023-03-07	62.300	62.600	62.000	62.300	57.317	1,200
2023-03-06	63.025	63.025	62.394	63.025	57.984	2,077
2023-03-03	63.075	63.400	62.999	63.075	58.030	3,280
2023-03-02	63.275	63.275	63.000	63.275	58.214	3,275
2023-03-01	64.200	64.432	63.600	63.775	58.674	2,848
2023-02-28	63.975	64.400	63.975	64.400	59.249	12,134
2023-02-27	62.700	63.328	62.690	63.075	58.030	5,301
2023-02-24	63.375	63.438	62.600	63.375	58.306	5,061
2023-02-23	62.495	63.242	62.495	63.075	58.030	47,958
2023-02-22	61.195	62.200	61.195	61.575	56.650	30,034
2023-02-21	62.000	62.400	61.594	61.775	56.834	2,812
2023-02-20	61.275	62.400	61.000	61.775	56.834	9,837
2023-02-17	60.900	61.600	60.800	60.800	55.937	8,804
2023-02-16	62.400	62.400	60.910	61.025	56.144	12,074
2023-02-15	62.600	64.000	62.600	63.475	56.788	16,128
2023-02-14	62.000	62.800	62.000	62.000	55.469	10,622
2023-02-13	62.600	62.800	61.400	61.575	55.088	8,440
2023-02-10	62.600	62.600	62.084	62.500	55.916	12,575
2023-02-09	62.800	63.175	62.393	63.175	56.520	13,977
2023-02-08	62.600	63.202	62.598	62.800	56.184	19,308
2023-02-07	62.400	62.600	61.972	62.400	55.827	10,101
2023-02-06	62.300	62.406	62.034	62.100	55.558	29,586
2023-02-03	61.559	62.738	61.559	62.400	55.827	57,166
2023-02-02	63.075	63.185	61.000	61.025	54.596	505,543
2023-02-01	63.075	63.400	62.577	62.800	56.184	5,655
2023-01-31	62.500	63.600	62.307	63.575	56.878	13,942
2023-01-30	63.000	63.000	60.600	62.100	55.558	8,615
2023-01-27	64.800	65.200	64.200	64.200	57.437	4,535
2023-01-26	64.200	65.025	64.032	65.025	58.175	750
2023-01-25	64.600	64.600	64.200	64.200	57.437	1,302
2023-01-24	65.275	65.600	64.400	64.500	57.705	3,552
2023-01-23	65.075	65.200	65.075	65.075	58.220	110
2023-01-20	64.200	64.600	64.000	64.600	57.795	801
2023-01-19	64.400	64.400	64.000	64.400	57.616	5,443
2023-01-18	64.300	65.600	64.200	65.025	58.175	13,926
2023-01-17	62.600	64.400	61.800	64.200	57.437	11,729
2023-01-16	62.598	62.598	61.855	62.400	55.827	662
2023-01-13	65.400	65.400	63.275	63.275	56.609	10,998
2023-01-12	65.175	66.400	64.800	66.000	59.047	24,696
2023-01-11	65.176	65.408	65.176	65.375	58.488	16,812
2023-01-10	65.200	65.200	64.600	65.075	58.220	11,585
2023-01-09	64.900	66.200	64.600	65.075	58.220	10,443

← NewerPage 16 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.