Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	20.550	20.550	19.580	19.730	19.390	10,332
2025-11-10	20.500	21.350	20.500	20.800	20.442	3
2025-11-07	21.000	21.000	20.450	20.500	20.147	1,188
2025-11-06	20.650	20.850	20.650	20.850	20.491	30
2025-11-05	20.800	20.850	20.500	20.650	20.294	1,834
2025-11-04	20.800	21.046	20.650	20.800	20.442	71,275
2025-11-03	21.825	21.900	21.050	21.275	20.908	929
2025-10-31	21.925	22.050	21.800	21.925	21.547	6,078
2025-10-30	22.300	22.300	21.950	22.250	21.867	640
2025-10-29	22.350	22.550	22.250	22.350	21.965	69
2025-10-28	22.550	22.600	22.350	22.550	22.161	417
2025-10-27	23.275	23.300	22.700	22.750	22.358	1,226
2025-10-24	22.950	23.300	22.950	23.075	22.677	1
2025-10-23	22.200	22.800	22.200	22.800	22.407	42,992
2025-10-22	22.150	22.150	21.750	22.150	21.768	34,619
2025-10-21	22.300	22.400	21.750	22.350	21.965	296
2025-10-20	22.300	22.350	22.300	22.350	21.965	0
2025-10-17	22.100	22.150	21.700	22.050	21.670	5,880
2025-10-16	23.025	23.400	22.100	22.250	21.867	7,162
2025-10-15	22.850	22.850	22.750	22.750	22.358	67
2025-10-14	24.050	24.100	23.025	23.025	22.628	23
2025-10-13	23.775	24.500	23.650	24.100	23.685	106
2025-10-10	24.250	24.250	23.475	23.475	23.071	223
2025-10-09	24.350	24.700	24.250	24.300	23.881	77,291
2025-10-08	24.500	24.500	24.350	24.450	24.029	1
2025-10-07	24.600	24.700	24.500	24.500	24.078	519
2025-10-06	25.075	25.200	24.500	24.600	24.176	897
2025-10-03	24.900	24.900	24.800	24.800	24.373	1
2025-10-02	25.075	25.350	25.025	25.025	24.594	331
2025-10-01	24.750	24.900	24.750	24.800	24.373	23
2025-09-30	24.500	24.600	24.500	24.600	24.176	0
2025-09-29	24.250	24.700	24.250	24.450	24.029	41
2025-09-26	24.250	24.250	24.150	24.250	23.832	18
2025-09-25	24.400	24.800	24.250	24.450	24.029	1,012
2025-09-24	24.600	24.600	24.250	24.600	24.176	2,086
2025-09-23	25.250	25.550	25.250	25.275	24.839	74
2025-09-22	24.200	24.950	24.050	24.550	24.127	4,201
2025-09-19	24.150	24.900	23.550	24.500	24.078	2,712
2025-09-18	24.600	24.900	24.600	24.900	24.471	0
2025-09-17	24.450	24.500	24.300	24.350	23.930	21,783
2025-09-16	24.650	24.700	24.250	24.300	23.881	40,033
2025-09-15	24.350	24.800	24.350	24.650	24.225	32,588
2025-09-12	24.400	24.400	24.050	24.150	23.734	6
2025-09-11	24.150	24.700	24.150	24.650	24.225	56,000
2025-09-10	24.300	24.300	23.875	23.875	23.464	476
2025-09-09	24.450	24.550	24.200	24.350	23.930	3,816
2025-09-08	24.400	24.550	24.350	24.350	23.930	2,500
2025-09-05	23.950	24.600	23.950	24.000	23.586	65,112
2025-09-04	23.775	24.000	23.550	23.875	23.464	6
2025-09-03	23.825	23.825	23.350	23.825	23.414	1
2025-09-02	23.775	23.775	23.775	23.775	23.365	0
2025-09-01	23.875	24.400	23.800	24.200	23.783	23
2025-08-29	24.050	24.100	23.825	23.825	23.414	3
2025-08-28	23.875	24.200	23.875	23.875	23.464	301
2025-08-27	23.375	23.700	23.300	23.675	23.267	37
2025-08-26	23.625	23.675	23.350	23.675	23.267	2
2025-08-22	23.700	23.925	23.700	23.925	23.513	4
2025-08-21	23.475	23.550	23.225	23.225	22.825	209
2025-08-20	23.575	23.575	23.350	23.575	23.169	30,070
2025-08-19	23.000	23.675	23.000	23.675	23.267	17

← NewerPage 5 of 22 · 1,269 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.