Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	22.900	22.900	22.650	22.900	22.505	272
2025-08-15	23.125	23.350	23.025	23.025	22.628	45
2025-08-14	23.375	23.500	23.100	23.125	22.727	4
2025-08-13	23.650	23.650	23.050	23.075	22.677	2,077
2025-08-12	23.475	23.600	23.475	23.475	23.071	77
2025-08-11	24.100	24.150	23.500	23.575	23.169	152
2025-08-08	24.000	24.150	23.800	23.925	23.513	8,749
2025-08-07	23.025	23.838	22.900	23.775	23.365	10,106
2025-08-06	23.375	23.500	23.000	23.075	22.677	11,705
2025-08-05	21.650	23.700	21.650	22.950	22.555	4,719
2025-08-04	22.850	22.850	21.550	21.775	21.400	7,219
2025-08-01	25.175	25.200	24.600	24.600	24.176	43
2025-07-31	25.575	25.850	25.325	25.325	24.889	3
2025-07-30	25.475	25.650	25.300	25.525	25.085	1,735
2025-07-29	26.250	26.250	25.525	25.525	25.085	78
2025-07-28	25.725	27.150	25.700	26.150	25.699	3,046
2025-07-25	24.950	25.025	24.400	25.025	24.594	69,948
2025-07-24	25.725	25.850	25.125	25.125	24.692	70,639
2025-07-23	24.950	25.500	24.750	25.375	24.938	5,268
2025-07-22	24.750	24.750	24.300	24.550	24.127	3,608
2025-07-21	25.125	25.350	24.950	25.175	24.741	60,771
2025-07-18	25.275	25.400	24.850	24.850	24.422	113
2025-07-17	25.225	25.750	25.200	25.275	24.839	210
2025-07-16	25.125	25.450	24.800	25.175	24.741	1,466
2025-07-15	24.900	25.750	24.900	25.475	25.036	11
2025-07-14	24.800	25.150	24.800	25.025	24.594	49,597
2025-07-11	27.775	27.900	25.475	25.475	25.036	37,553
2025-07-10	27.275	27.825	27.200	27.825	27.346	20
2025-07-09	27.275	27.550	26.850	27.225	26.756	20
2025-07-08	27.075	27.200	26.600	27.125	26.658	3,645
2025-07-07	27.325	27.550	26.950	26.950	26.486	2,084
2025-07-04	27.575	27.700	27.325	27.325	26.854	120
2025-07-03	28.600	28.850	27.800	27.925	27.444	31
2025-07-02	27.750	28.850	27.750	28.400	27.911	10
2025-07-01	27.675	27.850	26.950	27.225	26.756	18
2025-06-30	27.925	28.200	27.675	27.675	27.198	18
2025-06-27	27.325	27.775	27.100	27.775	27.296	114
2025-06-26	27.425	27.600	26.900	26.900	26.436	0
2025-06-25	26.800	27.250	26.550	27.075	26.608	3
2025-06-24	26.400	26.700	26.350	26.500	26.043	92
2025-06-23	25.500	25.725	25.500	25.725	25.282	1,649
2025-06-20	25.725	25.725	25.725	25.725	25.282	0
2025-06-19	25.125	25.725	25.000	25.725	25.282	64
2025-06-18	25.825	25.825	25.500	25.825	25.380	1,398
2025-06-17	25.550	26.450	25.550	26.350	25.896	1,228
2025-06-16	25.850	26.250	25.850	26.050	25.601	7,590
2025-06-13	26.700	26.700	25.775	26.000	25.552	95,054
2025-06-12	27.525	27.700	26.976	27.125	26.658	8,442
2025-06-11	27.625	27.800	27.250	27.675	27.198	90
2025-06-10	26.100	27.700	26.100	27.675	27.198	26,928
2025-06-09	26.450	26.600	26.200	26.200	25.749	8,944
2025-06-06	26.650	26.900	26.250	26.250	25.798	15,106
2025-06-05	25.625	26.850	25.600	26.450	25.994	19,786
2025-06-04	25.425	25.600	25.150	25.175	24.741	2,088
2025-06-03	25.075	25.450	24.700	24.950	24.520	11
2025-06-02	25.375	25.400	25.000	25.075	24.643	11
2025-05-30	26.000	26.250	25.475	25.475	25.036	6,307
2025-05-29	26.350	26.700	25.875	25.875	25.429	67
2025-05-28	26.200	26.350	25.900	26.000	25.552	86
2025-05-27	25.600	25.900	25.600	25.875	25.429	20

← NewerPage 6 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.