Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	39.700	39.700	38.350	38.800	36.676	25,458
2024-08-30	39.950	40.250	39.300	39.600	37.432	37,500
2024-08-29	38.700	39.750	38.400	39.750	37.574	95,279
2024-08-28	40.450	40.450	38.800	38.800	36.676	44,230
2024-08-27	40.150	40.500	40.000	40.200	37.999	38,120
2024-08-26	40.450	40.500	39.800	40.000	37.810	33,345
2024-08-23	40.500	40.650	39.950	40.550	38.330	81,027
2024-08-22	41.250	41.450	40.250	40.450	38.236	55,259
2024-08-21	41.900	42.050	41.400	41.500	39.228	17,129
2024-08-20	43.600	43.700	41.450	41.800	39.512	25,219
2024-08-19	42.850	43.450	42.750	43.450	41.071	12,107
2024-08-16	42.900	43.150	42.350	42.600	40.268	19,568
2024-08-15	41.750	42.800	41.550	42.800	40.457	9,490
2024-08-14	41.450	42.150	41.050	41.450	39.181	25,995
2024-08-13	41.200	41.400	40.800	41.350	39.086	17,577
2024-08-12	42.200	42.350	41.450	41.550	39.275	13,837
2024-08-09	42.550	42.850	42.050	42.150	39.842	8,939
2024-08-08	41.600	42.750	41.450	42.300	39.984	30,743
2024-08-07	41.850	42.050	40.900	41.750	39.464	26,291
2024-08-06	42.300	42.750	41.150	41.650	39.370	26,193
2024-08-05	41.550	42.250	40.700	42.050	39.748	29,965
2024-08-02	43.850	43.850	42.450	42.450	40.126	17,851
2024-08-01	45.000	45.300	44.000	44.150	41.733	18,689
2024-07-31	45.300	46.000	45.000	45.250	42.773	26,986
2024-07-30	44.300	45.450	43.850	45.050	42.584	24,224
2024-07-29	44.300	46.300	43.500	44.100	41.686	38,110
2024-07-26	42.450	42.500	42.000	42.450	40.126	33,009
2024-07-25	42.000	42.500	41.600	42.450	40.126	33,151
2024-07-24	42.500	42.500	41.700	42.250	39.937	38,418
2024-07-23	43.700	43.700	41.700	42.600	40.268	39,890
2024-07-22	43.700	44.100	43.450	43.700	41.308	15,654
2024-07-19	44.450	44.500	43.400	43.850	41.449	34,751
2024-07-18	43.950	44.950	43.950	44.800	42.347	18,442
2024-07-17	43.500	43.950	43.400	43.900	41.497	10,522
2024-07-16	45.100	45.100	43.600	43.800	41.402	18,365
2024-07-15	44.450	45.050	44.200	44.850	42.395	13,300
2024-07-12	44.100	44.500	43.150	44.450	42.017	44,972
2024-07-11	44.000	44.100	42.850	43.800	41.402	29,352
2024-07-10	45.450	45.600	43.050	43.750	41.355	32,823
2024-07-09	45.950	45.950	45.150	45.150	42.678	24,934
2024-07-08	45.900	46.300	45.700	45.800	43.293	32,139
2024-07-05	44.950	45.900	44.950	45.750	43.245	23,109
2024-07-04	44.300	45.000	44.250	45.000	42.536	18,287
2024-07-03	43.350	44.000	43.350	43.900	41.497	14,783
2024-07-02	43.600	43.850	43.500	43.500	41.119	17,067
2024-07-01	43.150	44.050	43.150	43.700	41.308	12,560
2024-06-28	43.150	43.450	42.750	42.750	40.410	37,996
2024-06-27	43.350	43.400	42.850	43.100	40.740	34,019
2024-06-26	44.000	44.250	42.850	43.350	40.977	40,518
2024-06-25	46.000	46.000	43.950	43.950	41.544	31,743
2024-06-24	44.400	46.150	44.400	45.750	43.245	37,624
2024-06-21	44.800	44.950	44.150	44.150	41.733	69,166
2024-06-20	45.350	45.350	44.350	44.700	42.253	26,661
2024-06-19	44.800	45.200	44.500	45.050	42.584	33,176
2024-06-18	46.050	46.050	44.650	44.750	42.300	95,425
2024-06-17	47.700	48.100	46.050	46.250	43.718	46,191
2024-06-14	46.950	48.050	46.150	47.750	45.136	63,490
2024-06-13	47.800	48.200	46.600	47.050	44.474	58,386
2024-06-12	50.000	50.500	46.800	48.000	45.372	260,188
2024-06-11	57.400	57.900	56.900	57.000	53.880	53,457

← NewerPage 10 of 22 · 1,278 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
2023-08-31	0.0060 EUR
2023-02-16	1.7500 EUR
2022-10-20	0.0060 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.