Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	63.475	64.400	63.016	63.475	56.788	6,498
2023-01-05	62.700	63.600	62.400	63.375	56.699	12,510
2023-01-04	63.175	63.200	62.409	62.900	56.274	82,567
2023-01-03	63.475	63.575	62.987	63.575	56.878	4,703
2022-12-30	63.425	63.653	62.970	63.475	56.788	2,226
2022-12-29	63.065	63.897	63.065	63.475	56.788	3,872
2022-12-28	63.275	63.619	63.048	63.275	56.609	2,747
2022-12-23	62.200	63.099	62.200	62.600	56.006	3,952
2022-12-22	62.900	62.900	62.250	62.250	55.692	3,549
2022-12-21	62.600	63.093	62.600	62.800	56.184	1,628
2022-12-20	62.050	62.550	61.750	62.000	55.469	6,363
2022-12-19	62.100	62.300	62.100	62.150	55.603	945
2022-12-16	62.200	62.200	61.625	61.625	55.133	7,444
2022-12-15	62.700	63.600	62.406	63.325	56.654	2,994
2022-12-14	62.200	62.880	62.200	62.600	56.006	2,119
2022-12-13	62.770	62.770	61.800	62.600	56.006	3,453
2022-12-12	61.300	63.750	61.300	63.375	56.699	7,060
2022-12-09	61.725	62.000	60.950	61.375	54.910	193,435
2022-12-08	61.225	61.775	61.002	61.775	55.267	71,546
2022-12-07	60.950	61.700	60.500	60.850	54.440	80,177
2022-12-06	61.399	62.850	61.399	61.775	55.267	99,541
2022-12-05	62.200	62.766	61.050	61.875	55.357	20,886
2022-12-02	62.100	62.750	61.700	61.875	55.357	186,435
2022-12-01	61.388	62.000	61.388	61.475	54.999	82,563
2022-11-30	62.100	62.100	61.000	61.275	54.820	105,920
2022-11-29	61.775	61.775	61.428	61.775	55.267	85,545
2022-11-28	62.588	62.588	61.450	62.000	55.469	6,259
2022-11-25	62.800	63.075	62.750	63.075	56.430	1,245
2022-11-24	63.075	63.525	62.650	63.525	56.833	963
2022-11-23	62.650	62.900	62.300	62.600	56.006	6,754
2022-11-22	62.400	62.700	61.600	62.700	56.095	1,046
2022-11-21	62.356	62.356	61.450	62.050	55.513	6,543
2022-11-18	61.593	62.213	61.593	62.050	55.513	2,882
2022-11-17	61.550	61.550	60.457	60.550	54.171	1,596
2022-11-16	62.037	62.037	61.600	62.000	55.469	2,375
2022-11-15	61.825	61.825	61.825	61.825	55.312	1,467
2022-11-14	60.600	63.250	59.750	63.025	56.386	45,639
2022-11-11	60.450	60.450	60.450	60.450	54.082	51,221
2022-11-10	58.500	61.525	58.500	61.525	55.044	81,953
2022-11-09	58.600	58.600	58.250	58.250	52.114	1,222
2022-11-08	58.191	58.900	58.191	58.850	52.651	2,742
2022-11-07	57.400	58.150	57.400	58.100	51.980	1,677
2022-11-04	55.600	57.500	55.600	57.075	51.063	23,947
2022-11-03	54.500	54.500	54.500	54.500	48.759	22,848
2022-11-02	55.475	55.475	55.475	55.475	49.631	7,249
2022-11-01	55.275	55.275	55.275	55.275	49.452	3,628
2022-10-31	55.575	55.630	55.250	55.325	49.497	7,038
2022-10-28	54.850	54.850	54.850	54.850	49.072	24,656
2022-10-27	56.850	56.850	56.850	56.850	50.861	1,248
2022-10-26	57.175	57.175	57.175	57.175	51.152	1,169
2022-10-25	56.550	56.550	56.550	56.550	50.593	15,976
2022-10-24	55.375	56.000	54.931	56.000	50.101	4,325
2022-10-21	55.256	55.256	53.600	54.650	48.893	7,552
2022-10-20	56.550	56.550	56.550	56.550	50.593	7,788
2022-10-19	56.200	56.200	56.200	56.200	50.280	7,708
2022-10-18	56.450	56.450	56.450	56.450	50.503	13,745
2022-10-17	54.703	55.575	54.703	55.575	49.721	7,263
2022-10-14	53.775	54.000	53.550	54.000	48.311	2,296
2022-10-13	52.250	53.400	52.250	52.950	47.372	10,644
2022-10-12	52.728	52.728	52.500	52.500	46.969	782

← NewerPage 17 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.