Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	57.300	57.500	56.600	57.300	54.163	51,778
2024-06-07	57.800	57.800	56.700	56.900	53.785	27,184
2024-06-06	57.600	58.000	57.300	57.700	54.541	18,348
2024-06-05	57.300	57.500	57.000	57.500	54.352	21,925
2024-06-04	57.900	58.000	57.000	57.400	54.258	24,579
2024-06-03	57.700	58.100	57.400	57.700	54.541	23,489
2024-05-31	57.500	57.500	56.800	57.300	54.163	43,390
2024-05-30	58.100	58.100	56.800	57.000	53.880	28,376
2024-05-29	58.300	58.700	58.100	58.100	54.919	57,353
2024-05-28	58.100	59.200	58.000	58.200	55.014	29,695
2024-05-27	57.800	58.300	57.700	58.200	55.014	19,061
2024-05-24	56.400	57.500	56.200	57.500	54.352	23,797
2024-05-23	57.100	57.300	56.500	56.600	53.501	18,194
2024-05-22	56.500	57.100	56.300	56.700	53.596	19,049
2024-05-21	57.200	57.500	55.800	56.100	53.029	13,211
2024-05-20	57.000	57.300	56.100	57.300	54.163	23,774
2024-05-17	54.900	57.500	54.800	57.000	53.880	31,506
2024-05-16	54.400	55.000	54.200	55.000	51.989	28,153
2024-05-15	54.300	55.400	54.100	54.400	51.422	33,610
2024-05-14	55.300	56.100	54.400	54.400	51.422	37,682
2024-05-13	56.900	57.300	55.200	55.700	52.651	42,775
2024-05-10	60.100	60.200	56.300	57.100	53.974	54,988
2024-05-09	61.000	61.300	60.100	60.100	56.810	15,603
2024-05-08	60.200	61.800	60.100	61.200	57.850	53,932
2024-05-07	60.600	61.200	60.000	61.200	57.850	15,486
2024-05-06	60.400	60.800	60.000	60.200	56.904	13,032
2024-05-03	59.600	60.700	59.500	60.300	56.999	19,317
2024-05-02	58.800	59.400	58.200	59.000	55.770	23,272
2024-04-30	59.400	59.400	58.000	58.200	55.014	17,695
2024-04-29	58.900	60.100	58.900	59.300	56.054	56,529
2024-04-26	58.000	59.000	57.900	59.000	55.770	23,893
2024-04-25	57.000	58.100	57.000	57.700	54.541	44,177
2024-04-24	56.100	57.600	56.100	57.300	54.163	28,721
2024-04-23	55.600	56.000	55.000	56.000	52.934	16,049
2024-04-22	55.600	55.900	55.200	55.300	52.273	11,612
2024-04-19	55.700	55.700	54.900	55.400	52.367	18,258
2024-04-18	55.300	56.100	54.700	56.000	52.934	23,483
2024-04-17	55.800	56.000	54.800	55.300	52.273	36,379
2024-04-16	56.900	56.900	55.200	55.900	52.840	35,904
2024-04-15	56.800	57.000	56.000	56.700	53.596	37,686
2024-04-12	57.900	58.000	56.900	57.000	53.880	17,362
2024-04-11	57.500	57.700	57.100	57.500	54.352	16,364
2024-04-10	58.500	58.700	57.300	57.600	54.447	20,787
2024-04-09	58.500	59.200	58.200	58.400	55.203	32,176
2024-04-08	58.900	59.300	58.700	58.900	55.675	10,735
2024-04-05	58.500	59.500	57.700	58.900	55.675	26,673
2024-04-04	58.000	59.100	58.000	59.100	55.865	12,682
2024-04-03	58.900	58.900	57.700	58.100	54.919	11,160
2024-04-02	58.700	59.600	57.700	58.700	55.486	22,531
2024-03-28	59.850	59.850	59.000	59.000	55.770	28,345
2024-03-27	59.750	60.200	59.500	59.950	56.668	12,388
2024-03-26	59.800	60.100	59.650	59.850	56.573	9,217
2024-03-25	59.550	59.950	59.000	59.900	56.621	15,919
2024-03-22	59.850	60.500	59.200	59.700	56.432	18,062
2024-03-21	59.450	60.050	59.150	60.000	56.715	21,852
2024-03-20	59.450	59.800	59.100	59.100	55.865	7,090
2024-03-19	59.400	59.900	59.050	59.750	56.479	11,203
2024-03-18	59.800	60.050	59.550	59.550	56.290	26,662
2024-03-15	59.500	60.200	59.350	59.900	56.621	42,260
2024-03-14	60.350	60.500	59.750	59.750	56.479	11,495

← NewerPage 11 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.