Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	16.670	17.160	16.560	17.100	17.100	5,718
2026-05-05	16.570	16.840	16.340	16.500	16.500	1,608
2026-05-01	17.330	17.330	17.330	17.330	17.330	0
2026-04-30	17.080	17.330	17.080	17.330	17.330	4,287
2026-04-29	17.180	17.420	16.940	17.140	17.140	2,936
2026-04-28	16.770	17.140	16.580	17.040	17.040	1,140
2026-04-27	16.840	17.060	16.840	16.920	16.920	2,215
2026-04-24	17.640	17.800	16.920	17.020	17.020	15,403
2026-04-23	17.400	17.800	17.400	17.530	17.530	7,248
2026-04-22	17.360	17.360	16.680	16.860	16.860	5,504
2026-04-21	17.410	17.410	17.410	17.410	17.410	0
2026-04-20	17.210	17.333	17.160	17.160	17.160	10,310
2026-04-17	17.080	17.640	17.080	17.640	17.640	2,232
2026-04-16	17.980	18.100	16.520	17.060	17.060	8,335
2026-04-15	18.070	18.430	17.960	17.960	17.960	3,710
2026-04-14	18.310	18.400	18.300	18.400	18.400	101
2026-04-13	18.030	18.140	17.800	17.800	17.800	3,074
2026-04-10	17.840	18.460	17.840	18.310	18.310	4,228
2026-04-09	17.700	17.740	17.480	17.570	17.570	2,522
2026-04-08	17.390	17.880	17.260	17.700	17.700	4,972
2026-04-07	16.510	16.740	16.460	16.460	16.460	1,945
2026-04-02	15.620	16.440	15.620	16.410	16.410	1,348
2026-04-01	16.020	16.180	15.980	16.060	16.060	23,919
2026-03-31	16.060	16.060	16.060	16.060	16.060	8
2026-03-30	15.850	15.880	15.480	15.880	15.880	176
2026-03-27	15.950	15.950	15.840	15.950	15.950	483
2026-03-26	16.260	16.260	16.160	16.220	16.220	1,045
2026-03-25	16.530	17.040	16.530	16.530	16.530	2,900
2026-03-24	16.080	16.080	15.780	15.980	15.980	2,085
2026-03-23	14.660	15.900	14.560	15.900	15.900	978
2026-03-20	15.540	15.540	14.860	14.930	14.930	5,372
2026-03-19	15.610	15.640	15.000	15.380	15.380	14,086
2026-03-18	16.200	16.360	15.930	15.930	15.930	2,695
2026-03-17	16.080	16.300	15.900	16.300	16.300	461
2026-03-16	16.240	16.380	15.980	16.240	16.240	592
2026-03-13	16.740	16.740	16.280	16.280	16.280	23
2026-03-12	17.290	17.400	16.920	17.210	17.210	461
2026-03-11	17.270	17.270	17.270	17.270	17.270	0
2026-03-10	17.450	17.580	17.260	17.420	17.420	54
2026-03-09	17.080	17.160	16.680	17.060	17.060	1,081
2026-03-06	17.720	18.120	17.320	17.470	17.470	966
2026-03-05	17.620	17.820	17.280	17.820	17.820	55,185
2026-03-04	17.620	17.840	17.480	17.550	17.550	28,084
2026-03-03	17.880	18.180	17.620	17.800	17.800	6,149
2026-03-02	18.190	18.580	18.140	18.338	18.338	5,103
2026-02-27	19.160	19.160	18.700	18.910	18.910	13,961
2026-02-26	18.900	19.240	18.900	19.220	19.220	13,485
2026-02-25	19.120	19.120	18.900	19.070	19.070	8,124
2026-02-24	19.173	19.300	19.173	19.173	19.173	2,795
2026-02-23	19.810	19.900	19.240	19.602	19.602	11,302
2026-02-20	19.700	20.000	19.700	19.820	19.820	43,914
2026-02-19	19.900	19.900	19.630	19.630	19.630	2,131
2026-02-18	20.125	20.125	19.855	19.855	19.855	54,581
2026-02-17	20.165	20.200	19.920	20.050	20.050	26,240
2026-02-16	21.125	21.200	20.450	20.650	20.650	56,723
2026-02-13	20.500	20.950	20.500	20.950	20.950	20,503
2026-02-12	20.700	21.200	20.500	20.700	20.700	11,135
2026-02-11	20.150	20.750	20.150	20.750	20.750	1,747
2026-02-10	19.940	20.350	19.940	20.300	20.300	64
2026-02-09	19.800	20.000	19.800	19.860	19.860	93

← NewerPage 3 of 5 · 253 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.