Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	40.800	41.400	40.600	41.075	36.748	18,531
2022-04-14	40.950	41.125	40.750	41.025	36.703	11,111
2022-04-13	40.950	40.950	40.050	40.450	36.189	22,621
2022-04-12	41.325	41.500	40.800	41.075	36.748	67,006
2022-04-11	41.875	42.027	40.950	41.625	37.240	12,358
2022-04-08	41.725	42.200	41.700	41.825	37.419	33,336
2022-04-07	42.450	42.450	41.350	41.675	37.285	41,430
2022-04-06	44.000	44.000	41.800	42.000	37.576	23,082
2022-04-05	45.225	45.250	43.850	44.000	39.365	14,168
2022-04-04	45.325	45.600	44.550	45.425	40.640	4,325
2022-04-01	45.175	45.450	44.600	45.275	40.506	11,303
2022-03-31	46.760	47.380	44.840	45.430	40.644	5,404
2022-03-30	47.123	47.123	46.280	46.810	41.879	9,280
2022-03-29	47.280	48.280	46.960	47.870	42.827	11,658
2022-03-28	47.090	47.448	46.310	46.310	41.432	10,952
2022-03-25	48.240	48.240	47.040	47.240	42.264	20,363
2022-03-24	49.380	49.380	48.220	48.220	43.140	5,473
2022-03-23	50.150	50.500	49.400	50.205	44.916	15,722
2022-03-22	50.205	50.800	49.900	50.560	45.234	18,105
2022-03-21	49.552	50.200	49.552	49.670	44.438	3,754
2022-03-18	48.940	48.940	48.320	48.890	43.740	31,157
2022-03-17	50.405	50.650	49.000	49.535	44.317	11,512
2022-03-16	50.892	50.892	49.040	50.305	45.006	27,135
2022-03-15	50.295	50.500	49.040	49.535	44.317	7,797
2022-03-14	49.940	51.350	49.940	50.305	45.006	36,289
2022-03-11	51.625	52.351	49.600	50.440	45.126	22,331
2022-03-10	49.915	51.400	48.940	48.990	43.829	10,413
2022-03-09	49.770	50.755	49.180	49.960	44.697	26,028
2022-03-08	47.640	49.120	47.640	48.410	43.310	93,018
2022-03-07	44.410	47.860	44.300	46.700	41.780	5,471
2022-03-04	48.160	48.160	46.660	46.810	41.879	2,471
2022-03-03	50.450	50.450	48.780	49.270	44.080	303,934
2022-03-02	50.560	50.560	49.500	50.560	45.234	166,202
2022-03-01	53.125	53.450	50.850	50.985	45.614	8,230
2022-02-28	53.250	53.250	51.600	52.500	46.969	19,179
2022-02-25	53.900	53.900	52.650	53.125	47.529	19,982
2022-02-24	54.400	55.300	52.500	54.100	48.401	102,016
2022-02-23	56.550	57.609	56.400	56.850	50.861	18,428
2022-02-22	56.800	56.800	55.450	56.250	50.324	9,802
2022-02-21	58.700	58.743	57.025	57.025	51.018	17,857
2022-02-18	59.675	59.700	58.162	58.450	52.293	10,497
2022-02-17	60.150	60.150	59.489	59.875	53.568	16,109
2022-02-16	61.125	62.100	60.900	60.900	53.366	9,211
2022-02-15	59.437	61.351	59.437	61.025	53.476	7,908
2022-02-14	59.300	59.300	58.570	58.900	51.614	38,304
2022-02-11	59.600	60.350	59.600	60.150	52.709	1,913
2022-02-10	60.500	60.650	59.250	59.925	52.512	2,462
2022-02-09	60.150	61.200	60.050	60.900	53.366	19,161
2022-02-08	59.925	60.014	58.833	59.775	52.380	8,364
2022-02-07	60.300	61.100	59.800	60.400	52.928	5,810
2022-02-04	61.200	61.200	60.150	60.550	53.060	32,134
2022-02-03	61.100	61.100	60.200	60.700	53.191	61,437
2022-02-02	62.150	62.700	61.125	61.125	53.563	13,590
2022-02-01	60.500	62.300	59.300	61.475	53.870	30,054
2022-01-31	57.225	61.150	57.109	59.425	52.074	36,902
2022-01-28	59.850	59.850	56.400	56.850	49.817	16,749
2022-01-27	60.550	60.550	59.675	59.675	52.293	37,400
2022-01-26	60.750	62.050	60.700	60.900	53.366	123,889
2022-01-25	61.850	61.850	59.300	61.075	53.520	4,747
2022-01-24	64.052	64.052	61.268	61.375	53.783	3,625

← NewerPage 20 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.