Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	51.672	52.850	51.672	52.850	47.283	9,912
2022-10-10	50.978	51.536	50.978	51.425	46.008	7,588
2022-10-07	51.375	51.987	50.650	50.705	45.364	13,312
2022-10-06	51.075	51.800	50.900	51.525	46.097	5,888
2022-10-05	49.760	50.950	49.647	50.595	45.265	5,371
2022-10-04	49.518	49.518	48.901	49.515	44.299	9,705
2022-10-03	45.474	46.884	45.474	46.640	41.727	10,926
2022-09-30	44.435	45.217	44.435	44.860	40.134	3,478
2022-09-29	44.198	44.198	43.051	43.220	38.667	5,069
2022-09-28	45.680	46.328	45.267	46.170	41.306	5,599
2022-09-27	46.871	46.871	45.940	46.190	41.324	4,071
2022-09-26	47.380	47.808	47.000	47.150	42.183	3,753
2022-09-23	49.640	49.640	47.983	48.260	43.176	68,409
2022-09-22	49.970	50.595	49.205	50.595	45.265	22,736
2022-09-21	50.405	50.405	49.636	49.680	44.447	1,778
2022-09-20	50.750	51.095	50.707	51.095	45.712	2,862
2022-09-16	49.725	50.050	47.325	49.080	43.910	202,659
2022-09-15	50.405	50.953	49.710	49.825	44.576	2,471
2022-09-14	50.460	50.460	49.737	50.460	45.144	755
2022-09-13	53.750	53.872	50.650	50.873	45.513	8,122
2022-09-12	53.600	54.440	53.600	53.600	47.954	1,618
2022-09-09	52.952	53.145	52.952	53.145	47.547	1,093
2022-09-08	53.390	53.843	52.799	52.990	47.408	422
2022-09-07	52.100	52.100	52.100	52.100	46.612	0
2022-09-06	50.721	52.200	50.721	52.100	46.612	21,426
2022-09-05	49.750	50.600	49.750	50.375	45.068	47,415
2022-09-02	49.575	51.000	49.569	50.850	45.493	6,016
2022-09-01	51.000	51.000	49.350	49.500	44.286	1,987
2022-08-31	51.025	52.000	50.700	51.150	45.762	3,812
2022-08-30	51.025	51.800	50.500	50.875	45.516	3,325
2022-08-26	51.225	51.600	50.200	50.650	45.314	1,415
2022-08-25	51.450	51.700	51.100	51.550	46.120	1,856
2022-08-24	50.850	51.600	50.293	51.150	45.762	2,559
2022-08-23	50.800	51.458	50.800	50.950	45.583	2,609
2022-08-22	52.864	52.864	50.300	50.375	45.068	6,832
2022-08-19	54.650	55.948	53.099	53.200	47.596	2,792
2022-08-18	54.150	54.900	53.900	54.650	48.893	19,468
2022-08-17	54.350	56.500	54.050	54.050	48.356	24,283
2022-08-16	53.500	54.400	53.500	54.150	48.446	12,949
2022-08-15	53.700	53.700	53.100	53.600	47.954	9,025
2022-08-12	54.550	54.600	53.800	54.350	48.625	7,053
2022-08-11	54.850	54.900	54.100	54.250	48.535	13,962
2022-08-10	53.500	54.700	53.300	54.550	48.804	6,841
2022-08-09	54.600	54.600	52.800	53.500	47.864	2,411
2022-08-08	54.700	55.300	54.700	55.050	49.251	2,921
2022-08-05	56.400	56.400	54.100	54.650	48.893	4,653
2022-08-04	57.300	57.700	56.900	57.400	51.353	2,748
2022-08-03	56.200	57.700	55.900	57.500	51.443	3,391
2022-08-02	56.400	56.800	56.100	56.700	50.727	1,898
2022-08-01	55.200	56.800	55.200	56.300	50.369	31,677
2022-07-29	54.550	55.300	54.400	54.650	48.893	28,220
2022-07-28	54.300	55.700	54.300	54.850	49.072	3,402
2022-07-27	54.050	54.600	53.800	54.050	48.356	974
2022-07-26	54.050	54.200	53.400	53.700	48.043	5,810
2022-07-25	53.800	54.600	53.400	54.050	48.356	126,360
2022-07-22	53.800	54.400	53.600	54.350	48.625	2,029
2022-07-21	53.900	54.058	53.600	53.600	47.954	1,660
2022-07-20	53.500	54.150	53.300	54.150	48.446	2,514
2022-07-19	51.750	53.300	51.600	52.900	47.327	2,873
2022-07-18	51.600	52.200	51.600	52.000	46.522	1,172

← NewerPage 18 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.