Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	13.720	14.260	13.720	13.720	13.720	151
2026-07-29	13.940	14.680	13.940	13.940	13.940	257
2026-07-28	13.640	13.780	13.420	13.420	13.420	311
2026-07-27	13.560	14.000	13.560	13.560	13.560	149
2026-07-24	13.220	14.000	13.220	13.680	13.680	873
2026-07-23	15.400	15.400	13.400	13.450	13.450	25,537
2026-07-22	15.920	16.020	15.920	15.950	15.950	18
2026-07-21	16.040	16.100	15.680	15.680	15.680	301
2026-07-20	16.300	16.420	15.940	15.940	15.940	34
2026-07-17	15.860	16.120	15.860	16.000	16.000	167
2026-07-16	15.880	16.080	15.880	15.950	15.950	112
2026-07-15	15.800	15.960	15.800	15.850	15.850	10
2026-07-14	15.920	15.920	15.700	15.700	15.700	27
2026-07-13	15.880	15.880	15.700	15.880	15.880	1
2026-07-10	15.320	15.700	15.320	15.630	15.630	467
2026-07-09	15.220	15.460	15.220	15.360	15.360	55
2026-07-08	15.460	15.660	15.240	15.240	15.240	173
2026-07-07	16.060	16.060	15.600	15.680	15.680	27
2026-07-06	15.980	15.980	15.620	15.980	15.980	49
2026-07-03	15.600	15.800	15.600	15.730	15.730	6
2026-07-02	15.000	15.740	15.000	15.400	15.400	2,053
2026-07-01	15.120	15.360	15.120	15.360	15.360	100
2026-06-30	15.140	15.400	15.140	15.220	15.220	3,937
2026-06-29	15.320	15.780	15.320	15.320	15.320	2,169
2026-06-26	16.020	16.020	15.560	15.650	15.650	1,030
2026-06-25	16.420	16.420	16.280	16.280	16.280	4
2026-06-24	16.140	16.410	16.140	16.410	16.410	2,548
2026-06-23	16.900	16.900	16.300	16.380	16.380	86
2026-06-22	16.920	17.000	16.700	17.000	17.000	1,243
2026-06-19	17.040	17.040	17.040	17.040	17.040	871
2026-06-18	16.580	17.100	16.580	17.100	17.100	7,873
2026-06-17	16.940	16.940	16.730	16.730	16.730	5,317
2026-06-16	16.460	16.900	16.460	16.900	16.900	4,450
2026-06-15	16.920	16.920	16.580	16.580	16.580	4,203
2026-06-12	16.100	16.680	16.100	16.280	16.280	8,925
2026-06-11	16.180	16.520	16.180	16.180	16.180	1,337
2026-06-10	17.300	17.300	16.920	16.920	16.920	4,138
2026-06-09	17.720	18.000	17.320	17.800	17.800	3,116
2026-06-08	17.560	17.980	17.560	17.840	17.840	2,474
2026-06-05	18.920	18.920	18.240	18.310	18.310	6,512
2026-06-04	18.830	19.320	18.830	18.830	18.830	4,101
2026-06-03	20.100	20.100	19.320	19.320	19.320	7,720
2026-06-02	18.920	19.860	18.920	19.800	19.800	7,328
2026-06-01	18.980	19.960	18.980	19.200	19.200	4,247
2026-05-29	18.100	19.520	18.100	18.870	18.870	11,748
2026-05-28	18.090	18.380	17.660	17.900	17.900	1,603
2026-05-27	18.030	18.280	18.030	18.030	18.030	1,036
2026-05-26	17.880	17.920	17.740	17.740	17.740	1,535
2026-05-22	17.860	17.860	17.660	17.860	17.860	2,531
2026-05-21	18.230	18.310	17.900	18.030	18.030	10,450
2026-05-20	18.110	18.320	17.940	17.978	17.978	5,950
2026-05-19	18.070	18.560	17.986	17.986	17.986	1,894
2026-05-18	17.940	18.180	17.780	17.888	17.888	39,398
2026-05-15	18.090	18.160	17.960	18.090	18.090	3,420
2026-05-14	18.070	18.200	17.880	17.920	17.920	4,719
2026-05-13	17.700	17.740	17.520	17.740	17.740	11,929
2026-05-12	17.988	17.988	17.740	17.940	17.940	28,849
2026-05-11	18.460	18.700	18.000	18.000	18.000	1,505
2026-05-08	17.600	18.340	17.600	18.270	18.270	442
2026-05-07	17.100	17.860	17.060	17.780	17.780	689

← NewerPage 2 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.