Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	50.000	51.300	50.000	51.025	45.650	6,857
2022-07-14	49.700	50.500	49.300	49.500	44.286	2,206
2022-07-13	50.175	50.500	49.200	49.700	44.464	2,568
2022-07-12	49.875	50.400	48.950	49.975	44.710	2,440
2022-07-11	49.600	50.200	49.243	50.075	44.800	6,210
2022-07-08	48.750	50.175	48.750	50.175	44.889	7,201
2022-07-07	47.100	49.100	47.100	49.000	43.838	3,499
2022-07-06	46.600	46.950	46.250	46.700	41.780	1,057
2022-07-05	47.325	47.800	45.450	46.800	41.870	18,255
2022-07-04	46.750	48.000	46.600	47.125	42.161	2,755
2022-07-01	46.650	47.350	46.000	46.800	41.870	1,137
2022-06-30	47.993	47.993	45.100	46.150	41.288	7,199
2022-06-29	49.349	49.349	49.000	49.100	43.928	1,479
2022-06-28	50.075	50.800	49.800	50.350	45.046	12,416
2022-06-27	49.700	50.600	49.675	49.675	44.442	5,170
2022-06-24	48.650	49.800	48.650	49.775	44.532	997
2022-06-23	48.825	48.900	48.000	48.000	42.944	19,723
2022-06-22	49.100	49.100	47.800	48.650	43.525	4,500
2022-06-21	49.775	50.800	49.250	49.275	44.084	1,328
2022-06-20	49.705	49.705	49.419	49.700	44.464	1,580
2022-06-17	50.175	51.000	49.700	50.075	44.800	21,629
2022-06-16	51.750	51.834	50.275	50.275	44.979	15,152
2022-06-15	51.750	52.100	51.200	52.000	46.522	5,109
2022-06-14	51.750	52.400	51.400	51.650	46.209	3,933
2022-06-13	51.750	52.200	51.451	52.100	46.612	3,904
2022-06-10	54.000	54.000	52.500	52.500	46.969	24,039
2022-06-09	54.650	55.200	54.300	54.850	49.072	6,152
2022-06-08	54.950	56.100	54.000	54.550	48.804	14,428
2022-06-07	54.907	55.672	54.907	55.150	49.340	45,639
2022-06-06	54.500	55.100	54.500	54.750	48.982	4,761
2022-06-01	52.200	53.651	52.200	53.300	47.685	55,512
2022-05-31	51.450	52.000	51.100	51.850	46.388	18,616
2022-05-30	50.392	51.800	50.392	51.225	45.829	21,569
2022-05-27	48.850	49.800	48.850	49.500	44.286	9,568
2022-05-26	47.850	48.700	47.850	48.700	43.570	4,278
2022-05-25	47.125	48.100	46.300	47.725	42.698	18,288
2022-05-24	47.425	47.750	46.997	47.275	42.295	6,630
2022-05-23	47.997	47.997	47.549	47.575	42.563	4,030
2022-05-20	47.875	48.850	47.450	47.825	42.787	4,801
2022-05-19	47.825	47.825	46.936	47.825	42.787	8,030
2022-05-18	48.000	48.900	47.950	48.100	43.033	14,730
2022-05-17	47.950	48.700	47.950	48.250	43.167	36,313
2022-05-16	47.950	47.950	47.250	47.575	42.563	13,389
2022-05-13	47.525	48.450	47.450	48.350	43.257	2,488
2022-05-12	46.800	47.406	46.800	47.225	42.250	12,832
2022-05-11	46.650	47.550	46.000	47.475	42.474	53,868
2022-05-10	46.650	46.900	46.500	46.700	41.780	16,654
2022-05-09	46.300	46.550	46.000	46.250	41.378	20,238
2022-05-06	45.951	46.900	45.951	46.600	41.691	8,339
2022-05-05	46.931	46.931	45.925	45.925	41.087	16,818
2022-05-04	45.425	46.000	45.400	45.625	40.819	12,417
2022-05-03	45.425	45.775	44.350	45.775	40.953	61,450
2022-04-29	45.200	45.900	45.200	45.425	40.640	10,495
2022-04-28	43.950	45.250	43.950	44.250	39.589	11,642
2022-04-27	43.525	44.125	42.650	44.000	39.365	10,946
2022-04-26	43.450	45.800	43.450	43.575	38.985	21,399
2022-04-25	42.150	42.150	41.275	41.275	36.927	19,930
2022-04-22	43.100	43.100	42.250	42.450	37.978	11,593
2022-04-21	42.800	44.000	42.800	43.775	39.164	24,866
2022-04-20	41.325	42.800	41.100	42.750	38.247	51,890

← NewerPage 19 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.