Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	66.100	66.100	65.500	66.000	57.835	2,828
2022-01-20	66.100	66.950	65.963	66.400	58.186	10,810
2022-01-19	65.625	66.650	65.300	66.550	58.317	6,780
2022-01-18	69.525	69.650	66.523	66.700	58.449	88,209
2022-01-17	69.050	70.000	69.050	69.075	60.530	9,215
2022-01-14	68.250	69.900	68.250	69.025	60.486	36,399
2022-01-13	67.075	67.737	67.075	67.075	58.777	1,108
2022-01-12	66.600	67.450	66.600	67.025	58.734	1,917
2022-01-11	65.625	66.450	65.575	65.575	57.463	13,164
2022-01-10	66.500	67.000	65.275	65.275	57.200	3,623
2022-01-07	65.875	66.600	65.650	66.250	58.054	2,118
2022-01-06	65.413	66.250	65.413	66.000	57.835	3,094
2022-01-05	64.550	65.500	63.250	64.600	56.609	6,102
2022-01-04	65.900	67.950	65.900	67.675	59.303	3,119
2021-12-31	65.275	65.275	65.275	65.275	57.200	0
2021-12-30	65.332	65.332	64.550	65.275	57.200	1,078
2021-12-29	65.200	65.850	65.200	65.275	57.200	826
2021-12-24	63.925	63.925	63.925	63.925	56.017	0
2021-12-23	63.925	64.784	63.925	63.925	56.017	3,137
2021-12-22	63.350	63.736	63.350	63.675	55.798	727
2021-12-21	62.500	63.000	62.500	62.500	54.768	1,008
2021-12-20	62.150	62.150	61.125	61.125	53.563	3,322
2021-12-17	64.400	64.400	63.150	63.625	55.754	9,331
2021-12-16	62.945	64.700	62.945	64.700	56.696	12,669
2021-12-15	63.150	63.850	63.150	63.425	55.579	9,442
2021-12-14	65.225	65.600	63.100	63.675	55.798	17,280
2021-12-13	65.225	65.550	65.033	65.275	57.200	50,338
2021-12-10	64.800	65.300	63.600	65.075	57.025	23,251
2021-12-09	64.200	65.125	64.200	65.125	57.069	40,477
2021-12-08	62.700	64.000	62.700	63.875	55.973	9,354
2021-12-07	60.950	62.700	60.950	61.775	54.133	10,933
2021-12-06	59.425	60.200	58.650	59.725	52.337	3,911
2021-12-03	60.550	60.580	59.225	59.225	51.898	47,821
2021-12-02	60.450	60.650	59.400	60.600	53.103	36,160
2021-12-01	59.000	60.550	59.000	60.000	52.578	18,638
2021-11-30	59.525	59.600	57.100	59.025	51.723	53,427
2021-11-29	60.000	60.450	59.749	60.450	52.972	11,765
2021-11-26	59.200	60.100	59.200	59.825	52.424	104,203
2021-11-25	61.300	61.300	60.950	61.025	53.476	6,573
2021-11-24	61.375	62.500	60.800	60.800	53.279	18,048
2021-11-23	61.325	62.800	61.050	61.575	53.958	28,312
2021-11-22	59.925	61.600	59.650	61.225	53.651	119,431
2021-11-19	61.475	61.600	60.050	60.050	52.621	26,545
2021-11-18	62.267	62.267	61.000	61.325	53.739	6,513
2021-11-17	63.225	63.300	62.150	63.025	55.228	9,056
2021-11-16	63.025	63.600	63.000	63.425	55.579	74,449
2021-11-15	64.450	65.200	62.900	63.025	55.228	19,730
2021-11-12	66.150	66.500	63.400	64.150	56.214	21,027
2021-11-11	67.814	68.350	67.814	67.875	59.478	1,970
2021-11-10	67.825	68.100	67.542	68.100	59.676	6,946
2021-11-09	67.328	67.900	67.328	67.875	59.478	7,725
2021-11-08	67.075	67.348	66.600	66.600	58.361	4,718
2021-11-05	66.100	67.100	65.950	66.950	58.668	1,621
2021-11-04	66.350	66.800	65.950	66.500	58.274	1,492
2021-11-03	65.425	66.350	65.180	66.000	57.835	7,984
2021-11-02	66.200	66.200	65.300	66.100	57.923	3,429
2021-11-01	65.700	66.298	65.700	65.825	57.682	4,487
2021-10-29	64.650	65.200	64.273	64.650	56.652	2,146
2021-10-28	64.350	64.800	64.165	64.800	56.784	7,195
2021-10-27	63.622	64.500	63.622	64.500	56.521	4,301

← NewerPage 21 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.