Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	25.175	25.550	23.800	24.400	23.980	2,183
2025-05-22	25.075	25.600	25.000	25.125	24.692	4,658
2025-05-21	26.150	26.250	25.650	25.775	25.331	110,577
2025-05-20	25.225	26.700	25.000	26.450	25.994	42,652
2025-05-19	24.850	25.100	24.800	24.900	24.471	53,345
2025-05-16	25.250	25.250	24.600	24.700	24.274	30,359
2025-05-15	25.475	25.650	25.000	25.175	24.741	38,833
2025-05-14	26.200	26.200	25.450	25.875	25.429	197,139
2025-05-13	25.775	26.142	25.700	25.925	25.478	122,746
2025-05-12	25.125	26.400	25.100	25.925	25.478	195,330
2025-05-09	24.850	25.200	24.750	24.750	24.324	86,598
2025-05-08	24.100	24.902	23.650	24.600	24.176	113,714
2025-05-07	23.550	24.150	23.550	24.100	23.685	83,176
2025-05-06	24.700	24.750	23.650	23.725	23.316	175
2025-05-02	25.025	25.350	24.650	24.900	24.471	54,801
2025-05-01	24.000	24.000	24.000	24.000	23.586	0
2025-04-30	24.000	24.450	24.000	24.000	23.586	316
2025-04-29	23.600	23.600	23.325	23.325	22.923	8
2025-04-28	23.675	23.950	23.400	23.475	23.071	48
2025-04-25	23.375	23.500	23.250	23.425	23.021	24
2025-04-24	22.800	22.950	22.500	22.950	22.555	2
2025-04-23	22.250	22.950	22.250	22.500	22.112	1
2025-04-22	22.000	22.050	21.450	21.675	21.302	82
2025-04-17	22.000	22.300	22.000	22.000	21.621	515
2025-04-16	22.050	22.050	21.800	22.050	21.670	545
2025-04-15	22.400	22.700	22.350	22.350	21.965	1,378
2025-04-14	23.075	23.150	22.150	22.150	21.768	1,193
2025-04-11	21.825	22.150	21.750	21.925	21.547	1,083
2025-04-10	24.400	24.550	21.650	21.825	21.449	1,561
2025-04-09	20.850	21.648	20.650	21.025	20.663	1,476
2025-04-08	20.800	21.950	20.450	21.775	21.400	301
2025-04-07	17.880	20.300	17.660	19.340	19.007	93,693
2025-04-04	21.225	21.350	19.140	19.710	19.370	20,004
2025-04-03	22.350	23.300	21.450	21.675	21.302	111,242
2025-04-02	23.675	24.000	23.600	24.000	23.586	18,330
2025-04-01	24.250	24.250	23.725	23.725	23.316	11,472
2025-03-31	24.500	24.550	23.900	24.250	23.832	8,616
2025-03-28	27.450	27.450	25.000	25.175	24.741	2,891
2025-03-27	28.550	28.550	27.700	27.875	27.395	63,094
2025-03-26	29.600	29.600	29.125	29.275	28.771	8,270
2025-03-25	29.725	30.150	29.350	29.675	29.164	28,490
2025-03-24	30.500	30.500	29.700	29.725	29.213	45,262
2025-03-21	30.550	30.550	30.050	30.200	29.680	31,135
2025-03-20	33.200	33.200	31.400	31.475	30.933	61,060
2025-03-19	33.175	33.600	32.600	32.800	32.235	69,551
2025-03-18	30.700	33.300	30.700	33.225	32.652	131,245
2025-03-17	29.700	30.300	29.700	30.050	29.532	475
2025-03-14	28.450	29.500	28.400	29.375	28.869	15
2025-03-13	28.450	28.450	28.100	28.150	27.665	385
2025-03-12	29.375	29.450	28.650	28.850	28.353	2,219
2025-03-11	30.250	30.650	29.425	29.425	28.918	354
2025-03-10	31.200	31.200	30.150	30.200	29.680	4,899
2025-03-07	31.275	31.275	31.000	31.275	30.736	12,227
2025-03-06	30.250	31.550	30.250	31.425	30.884	28,712
2025-03-05	29.600	30.150	29.600	29.725	29.213	781
2025-03-04	28.750	28.750	28.450	28.450	27.960	295
2025-03-03	29.200	30.550	29.200	30.350	29.827	520
2025-02-28	29.375	29.400	28.850	29.025	28.525	337
2025-02-27	30.150	30.300	29.650	29.775	29.262	473
2025-02-26	30.200	30.500	30.200	30.400	29.876	33,472

← NewerPage 7 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.