Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	33.175	33.400	32.900	33.225	31.411	1,519
2024-11-27	32.900	33.175	32.900	33.175	31.364	26,072
2024-11-26	33.175	33.250	32.500	32.550	30.773	45,125
2024-11-25	33.175	33.450	33.000	33.325	31.506	2,342
2024-11-22	32.900	33.075	32.900	33.075	31.269	323
2024-11-21	32.450	32.691	32.300	32.450	30.678	821
2024-11-20	33.025	33.100	32.400	32.400	30.631	20,680
2024-11-19	34.250	34.250	32.800	32.850	31.057	8,133
2024-11-18	35.150	35.150	34.500	34.800	32.900	440
2024-11-15	35.550	35.550	35.150	35.475	33.538	436
2024-11-14	35.325	36.050	35.000	36.050	34.082	3,227
2024-11-13	36.600	36.950	35.400	35.525	33.586	1,115
2024-11-12	37.675	37.850	37.075	37.075	35.051	46,559
2024-11-11	37.875	38.400	36.400	38.250	36.162	228,736
2024-11-08	38.150	38.150	37.550	37.675	35.618	35,377
2024-11-07	38.150	39.150	38.150	38.950	36.824	1,944
2024-11-06	36.964	37.550	36.964	37.225	35.193	41,560
2024-11-05	36.150	36.650	36.000	36.000	34.035	287
2024-11-04	36.950	37.000	36.200	36.300	34.318	860
2024-11-01	36.350	37.200	36.350	36.800	34.791	7,128
2024-10-31	36.300	36.750	35.150	36.350	34.366	21,619
2024-10-30	34.450	34.550	33.950	34.150	32.286	1,488
2024-10-29	35.500	35.500	34.700	34.750	32.853	1,070
2024-10-28	35.625	35.625	34.950	35.625	33.680	778
2024-10-25	35.575	35.900	35.100	35.725	33.775	796
2024-10-24	35.425	35.700	35.400	35.475	33.538	113
2024-10-23	36.100	36.650	35.150	35.475	33.538	352
2024-10-22	35.875	36.100	35.500	36.100	34.129	1,003
2024-10-21	37.375	37.700	35.950	36.250	34.271	63,399
2024-10-18	36.900	37.400	36.900	37.075	35.051	10,762
2024-10-17	36.250	36.275	35.750	36.150	34.176	12,620
2024-10-16	36.600	36.750	36.100	36.250	34.271	57,353
2024-10-15	36.950	36.950	36.200	36.950	34.933	13,707
2024-10-14	37.375	37.400	36.700	36.950	34.933	129
2024-10-11	36.850	37.400	36.800	37.025	35.004	688
2024-10-10	38.250	38.400	37.000	37.075	35.051	1,411
2024-10-09	37.175	38.050	37.050	37.875	35.807	533
2024-10-08	37.900	37.900	37.250	37.675	35.618	261
2024-10-07	38.050	38.550	38.050	38.200	36.115	1,269
2024-10-04	36.800	37.623	36.800	37.275	35.240	1,473
2024-10-03	36.800	36.850	36.350	36.350	34.366	460
2024-10-02	36.700	37.050	36.700	37.025	35.004	829
2024-10-01	36.800	37.150	36.600	37.025	35.004	516
2024-09-30	37.925	38.350	36.700	36.850	34.838	982
2024-09-27	37.950	38.800	37.950	38.300	36.209	65,574
2024-09-26	37.550	38.200	37.550	38.050	35.973	22,489
2024-09-25	37.450	37.450	36.950	37.225	35.193	326
2024-09-24	37.350	38.100	37.350	37.375	35.335	850
2024-09-23	37.600	37.600	37.000	37.425	35.382	5,635
2024-09-20	38.900	38.900	37.168	37.925	35.855	145,319
2024-09-19	37.275	39.150	37.100	38.850	36.729	31,499
2024-09-18	36.550	37.350	36.500	37.075	35.051	1,046
2024-09-17	36.300	36.750	36.200	36.500	34.507	178
2024-09-16	36.850	36.850	36.100	36.400	34.413	496
2024-09-13	36.750	37.100	36.750	36.750	34.744	6,077
2024-09-12	35.600	36.250	35.600	36.250	34.271	6,540
2024-09-11	35.350	35.850	35.350	35.675	33.727	5,779
2024-09-10	36.350	36.350	35.225	35.225	33.302	7,911
2024-09-09	36.600	36.600	36.050	36.300	34.318	7,901
2024-09-06	37.400	37.400	36.600	36.600	34.602	5,597

← NewerPage 9 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.