Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	19.620	19.620	19.000	19.440	19.440	93
2026-02-05	19.620	19.620	19.200	19.460	19.460	738
2026-02-04	19.940	20.310	19.940	20.310	19.960	472
2026-02-03	19.610	19.680	19.500	19.630	19.292	16
2026-02-02	19.200	19.300	18.980	19.240	18.908	540
2026-01-30	19.775	20.150	19.300	19.440	19.105	1,689
2026-01-29	18.720	19.460	18.480	19.460	19.125	70,187
2026-01-28	18.640	18.780	18.500	18.660	18.338	174,321
2026-01-27	18.720	18.780	18.460	18.520	18.201	184,225
2026-01-26	19.070	19.202	18.500	18.600	18.280	128,134
2026-01-23	18.600	18.743	18.420	18.440	18.122	125,897
2026-01-22	18.580	18.920	18.580	18.760	18.437	299,320
2026-01-21	18.640	18.640	18.250	18.250	17.936	19,152
2026-01-20	19.460	19.460	18.600	18.720	18.397	194
2026-01-19	19.610	19.720	19.580	19.610	19.272	160
2026-01-16	20.065	20.065	20.065	20.065	19.719	0
2026-01-15	20.300	20.450	20.150	20.400	20.048	44
2026-01-14	20.550	20.600	20.150	20.345	19.994	294
2026-01-13	20.500	20.650	20.455	20.455	20.103	220
2026-01-12	20.650	20.950	20.600	20.650	20.294	119
2026-01-09	20.600	20.650	20.600	20.600	20.245	17
2026-01-08	20.490	20.490	20.250	20.490	20.137	24
2026-01-07	20.355	20.410	20.300	20.410	20.058	7
2026-01-06	20.345	20.345	20.100	20.345	19.994	170
2026-01-05	20.455	20.550	20.050	20.355	20.004	42
2026-01-02	20.445	20.600	20.250	20.445	20.093	58
2025-12-31	20.490	20.490	20.490	20.490	20.137	0
2025-12-30	20.490	20.500	20.490	20.490	20.137	10
2025-12-29	20.150	20.310	20.150	20.310	19.960	5,001
2025-12-24	19.875	19.875	19.875	19.875	19.533	0
2025-12-23	19.865	19.980	19.860	19.875	19.533	280
2025-12-22	19.800	19.910	19.800	19.910	19.567	104
2025-12-19	19.775	19.775	19.620	19.775	19.434	0
2025-12-18	20.010	20.100	19.730	19.730	19.390	92
2025-12-17	20.150	20.150	19.900	20.000	19.655	81
2025-12-16	20.490	20.950	20.300	20.500	20.147	18,655
2025-12-15	20.245	20.450	20.100	20.310	19.960	135
2025-12-12	19.710	20.300	19.680	20.100	19.754	87,235
2025-12-11	19.090	19.620	19.020	19.500	19.164	653
2025-12-10	18.850	19.340	18.580	18.990	18.663	7,552
2025-12-09	18.950	19.020	17.980	18.810	18.486	20,806
2025-12-08	19.240	20.350	18.880	18.890	18.565	1,122
2025-12-05	20.650	20.928	20.650	20.650	20.294	10,025
2025-12-04	20.700	20.800	20.400	20.800	20.442	8,716
2025-12-03	20.500	20.500	20.500	20.500	20.147	2
2025-12-02	20.966	20.966	20.500	20.600	20.245	912
2025-12-01	20.900	21.100	20.900	20.950	20.589	24,397
2025-11-28	21.100	21.100	20.895	20.950	20.589	49,979
2025-11-27	21.000	21.025	21.000	21.025	20.663	10
2025-11-26	20.800	20.900	20.600	20.800	20.442	0
2025-11-25	20.350	20.550	20.350	20.490	20.137	821
2025-11-24	19.960	20.300	19.960	20.110	19.763	253
2025-11-21	19.500	19.680	19.340	19.575	19.238	238
2025-11-20	19.710	19.820	19.100	19.575	19.238	35,137
2025-11-19	19.060	19.380	19.060	19.380	19.046	138
2025-11-18	19.200	19.220	18.920	18.950	18.623	69
2025-11-17	19.875	20.000	19.380	19.400	19.066	49
2025-11-14	19.865	19.865	19.640	19.865	19.523	1,481
2025-11-13	20.210	20.300	20.165	20.165	19.818	307
2025-11-12	19.980	20.310	19.980	20.310	19.960	1,005

← NewerPage 4 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.