Stabilus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.280	16.690	15.280	15.280	15.280	0
2026-10-22	16.120	16.690	15.420	15.420	15.420	0
2026-10-21	16.060	16.690	15.810	15.810	15.810	0
2026-10-20	16.430	16.690	16.160	16.160	16.160	0
2026-10-19	15.930	16.690	15.930	15.930	15.930	0
2026-10-16	16.040	16.690	16.040	16.040	16.040	0
2026-10-15	16.020	16.020	16.000	16.000	16.000	112
2026-10-14	15.820	16.140	15.820	16.140	16.140	53
2026-10-13	15.520	15.520	15.520	15.520	15.520	500
2026-10-12	15.320	15.940	15.320	15.500	15.500	93
2026-10-09	15.120	15.720	15.120	15.580	15.580	1
2026-10-08	15.300	15.300	15.080	15.150	15.150	342
2026-10-07	15.580	16.260	15.580	15.650	15.650	1,342
2026-10-06	15.720	16.340	15.720	16.340	16.340	15
2026-10-05	16.220	16.360	16.220	16.280	16.280	729
2026-10-02	16.340	16.520	16.340	16.410	16.410	8
2026-10-01	16.450	16.580	16.240	16.240	16.240	23
2026-09-30	16.420	16.740	16.420	16.590	16.590	859
2026-09-29	16.180	16.720	16.080	16.600	16.600	97,750
2026-09-28	16.120	16.280	15.580	16.080	16.080	1,520
2026-09-25	15.960	15.960	15.500	15.610	15.610	1,119
2026-09-24	16.260	16.260	15.700	15.890	15.890	1,488
2026-09-23	16.320	16.580	16.320	16.380	16.380	27
2026-09-22	16.280	16.380	16.060	16.380	16.380	83
2026-09-21	16.140	17.540	16.140	16.600	16.600	307
2026-09-18	16.180	16.180	15.880	16.100	16.100	961
2026-09-17	15.800	16.100	15.800	15.950	15.950	507
2026-09-16	15.890	15.890	15.620	15.890	15.890	683
2026-09-15	15.820	15.820	15.280	15.760	15.760	39
2026-09-14	16.080	16.080	15.540	15.540	15.540	255
2026-09-11	15.860	16.100	15.860	16.080	16.080	213
2026-09-10	15.820	15.980	15.820	15.850	15.850	987
2026-09-09	16.540	16.540	15.950	15.950	15.950	1,118
2026-09-08	16.060	16.520	16.060	16.340	16.340	666
2026-09-07	16.920	16.920	16.280	16.280	16.280	87
2026-09-04	16.320	16.800	16.320	16.800	16.800	45
2026-09-03	15.720	16.260	15.720	16.160	16.160	913
2026-09-02	16.470	16.520	15.820	16.000	16.000	619
2026-09-01	17.080	17.080	16.640	16.640	16.640	546
2026-08-28	16.900	17.180	16.900	17.100	17.100	11,675
2026-08-27	17.080	17.200	16.940	17.060	17.060	12,611
2026-08-26	16.840	17.220	16.840	17.152	17.152	26,279
2026-08-25	16.720	17.460	16.720	16.967	16.967	5,295
2026-08-24	16.820	16.820	16.460	16.640	16.640	263
2026-08-21	16.800	16.800	16.500	16.730	16.730	110
2026-08-20	17.100	17.100	16.200	16.380	16.380	427
2026-08-19	16.500	16.940	16.500	16.940	16.940	57
2026-08-18	16.260	16.580	16.180	16.280	16.280	310
2026-08-17	16.260	16.280	16.100	16.100	16.100	632
2026-08-14	16.260	16.260	15.700	16.240	16.240	2,265
2026-08-13	15.740	15.740	15.680	15.730	15.730	88
2026-08-12	15.920	15.920	15.670	15.670	15.670	224
2026-08-11	15.820	15.820	15.400	15.820	15.820	192
2026-08-10	16.590	16.740	15.500	15.640	15.640	1,369
2026-08-07	16.730	17.320	16.560	17.250	17.250	454
2026-08-06	16.680	16.680	16.460	16.650	16.650	148
2026-08-05	16.590	16.600	16.300	16.510	16.510	1,064
2026-08-04	15.440	16.540	15.440	16.040	16.040	831
2026-08-03	14.460	15.180	14.460	15.040	15.040	361
2026-07-31	13.960	14.310	13.960	14.310	14.310	2,202

Page 1 of 2 · 64 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.