Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	29.950	30.250	29.950	30.200	29.680	102
2025-02-24	31.625	31.700	30.050	30.050	29.532	86,359
2025-02-21	31.100	31.625	31.100	31.625	31.080	2,324
2025-02-20	31.325	31.500	30.810	30.950	30.417	1,547
2025-02-19	32.250	32.750	31.350	31.775	31.227	1,064
2025-02-18	32.050	32.326	31.850	32.000	31.449	1,207
2025-02-17	32.050	32.300	31.900	32.150	31.596	31,782
2025-02-14	30.950	32.150	30.600	32.100	31.547	13,354
2025-02-13	29.550	31.100	29.550	30.800	30.269	23,015
2025-02-12	28.250	29.200	28.250	29.025	28.525	25,638
2025-02-11	28.050	28.400	27.900	28.400	27.911	33,234
2025-02-10	28.300	28.300	27.750	27.925	27.444	1,402
2025-02-07	28.850	28.950	28.150	28.150	27.665	2,745
2025-02-06	29.275	29.450	28.850	28.850	28.353	64,191
2025-02-05	30.600	30.700	30.000	30.250	28.599	35,066
2025-02-04	30.700	30.800	30.200	30.250	28.599	261
2025-02-03	31.325	31.500	30.400	30.650	28.977	2,025
2025-01-31	32.600	32.600	31.850	31.875	30.135	2,141
2025-01-30	31.650	32.650	31.650	32.650	30.868	30,886
2025-01-29	31.525	31.700	31.300	31.575	29.851	221,206
2025-01-28	32.200	32.200	31.050	31.125	29.426	1,469
2025-01-27	30.500	32.800	28.800	32.500	30.726	6,786
2025-01-24	30.000	31.400	30.000	31.125	29.426	2,607
2025-01-23	29.575	29.600	29.400	29.575	27.960	867
2025-01-22	30.800	30.900	29.675	29.675	28.055	212
2025-01-21	29.700	30.800	29.700	30.600	28.929	899
2025-01-20	29.325	29.700	29.250	29.675	28.055	3,458
2025-01-17	28.950	29.325	28.950	29.325	27.724	487
2025-01-16	29.675	30.000	28.850	28.900	27.322	328
2025-01-15	30.000	30.150	29.600	29.925	28.291	696
2025-01-14	30.100	30.250	29.800	30.150	28.504	727
2025-01-13	30.200	30.250	29.950	30.150	28.504	1,070
2025-01-10	30.800	30.900	30.425	30.500	28.835	4,864
2025-01-09	30.200	30.600	29.950	30.300	28.646	310
2025-01-08	30.300	30.300	29.950	30.200	28.551	1,117
2025-01-07	30.800	31.050	30.000	30.500	28.835	219,076
2025-01-06	30.000	31.200	29.800	30.550	28.882	11,424
2025-01-03	30.100	30.250	29.625	29.625	28.008	659
2025-01-02	30.850	30.850	30.000	30.100	28.457	4,445
2024-12-31	30.050	30.050	30.050	30.050	28.409	0
2024-12-30	30.350	30.400	30.050	30.050	28.409	2,348
2024-12-27	30.050	30.300	30.050	30.050	28.409	1,236
2024-12-24	29.925	29.925	29.925	29.925	28.291	0
2024-12-23	29.500	30.000	29.500	29.925	28.291	7,293
2024-12-20	29.225	29.500	29.073	29.325	27.724	61,351
2024-12-19	29.175	29.575	29.050	29.575	27.960	28,748
2024-12-18	29.525	29.750	28.900	29.575	27.960	94,298
2024-12-17	29.750	29.750	29.300	29.575	27.960	62,218
2024-12-16	30.900	31.050	29.950	30.100	28.457	5,983
2024-12-13	31.475	31.700	31.050	31.075	29.379	1,434
2024-12-12	32.450	32.900	31.500	31.675	29.946	6,978
2024-12-11	33.525	33.650	31.900	32.250	30.489	31,244
2024-12-10	32.950	33.750	32.450	33.575	31.742	49,621
2024-12-09	34.100	34.700	32.550	33.475	31.648	98,313
2024-12-06	33.325	34.700	33.300	34.300	32.427	2,359
2024-12-05	34.100	34.500	33.325	33.325	31.506	23,604
2024-12-04	32.850	34.250	32.800	34.150	32.286	38,450
2024-12-03	32.850	33.400	32.850	33.025	31.222	29,551
2024-12-02	32.550	32.850	32.350	32.700	30.915	9,335
2024-11-29	32.850	33.000	32.600	32.600	30.820	284

← NewerPage 8 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.