Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	60.550	60.550	60.200	60.450	57.141	6,238
2024-03-12	59.900	60.750	59.600	60.700	57.377	10,528
2024-03-11	60.250	60.300	59.200	59.750	56.479	14,783
2024-03-08	60.750	61.000	60.400	60.650	57.330	18,313
2024-03-07	60.850	61.000	59.900	60.900	57.566	9,969
2024-03-06	59.750	60.800	59.550	60.500	57.188	11,269
2024-03-05	61.150	61.150	60.200	60.350	57.046	14,397
2024-03-04	60.900	61.100	60.300	60.750	57.424	18,514
2024-03-01	61.400	62.650	60.950	61.100	57.755	25,075
2024-02-29	61.600	62.450	60.500	61.000	57.661	40,519
2024-02-28	62.350	62.350	60.900	62.050	58.653	12,811
2024-02-27	62.450	62.500	61.750	62.400	58.984	21,805
2024-02-26	61.600	62.300	61.550	62.050	58.653	12,240
2024-02-23	61.900	62.100	61.500	61.800	58.417	13,321
2024-02-22	62.350	63.950	61.500	61.700	58.322	19,065
2024-02-21	62.400	62.400	60.950	61.750	58.369	11,127
2024-02-20	62.200	62.700	61.800	62.100	58.700	19,418
2024-02-19	62.800	62.800	61.650	62.550	59.126	11,743
2024-02-16	62.550	63.000	62.250	62.350	58.937	15,593
2024-02-15	61.650	62.550	61.650	62.200	58.795	13,052
2024-02-14	62.000	62.250	61.450	61.800	58.417	17,171
2024-02-13	62.950	63.000	60.450	61.600	58.228	18,151
2024-02-12	63.000	63.900	63.000	63.200	59.740	24,748
2024-02-09	62.100	63.350	61.750	63.000	59.551	28,553
2024-02-08	62.850	63.200	61.650	61.800	58.417	29,298
2024-02-07	66.850	66.850	64.350	64.550	59.362	44,329
2024-02-06	65.700	66.800	65.500	66.800	61.431	24,762
2024-02-05	66.000	66.350	64.950	65.950	60.649	28,599
2024-02-02	65.650	67.000	65.650	66.000	60.695	22,123
2024-02-01	65.050	66.250	64.600	65.200	59.960	21,569
2024-01-31	64.800	65.550	64.650	65.050	59.822	55,622
2024-01-30	62.800	65.500	62.600	65.100	59.868	33,198
2024-01-29	63.000	63.000	58.400	62.750	57.707	87,781
2024-01-26	63.950	64.300	63.700	64.050	58.902	19,665
2024-01-25	65.950	66.400	63.350	63.550	58.442	19,161
2024-01-24	65.250	65.950	64.850	65.850	60.557	26,790
2024-01-23	65.250	65.700	64.950	65.300	60.052	19,088
2024-01-22	64.100	65.400	63.850	65.100	59.868	17,718
2024-01-19	63.600	63.900	63.050	63.600	58.488	14,168
2024-01-18	63.250	64.150	63.050	63.500	58.396	16,958
2024-01-17	64.200	64.200	63.200	63.200	58.120	18,464
2024-01-16	63.700	65.050	63.700	64.750	59.546	21,410
2024-01-15	63.000	64.400	63.000	64.000	58.856	26,124
2024-01-12	62.050	63.200	62.050	63.000	57.937	17,291
2024-01-11	62.250	62.400	61.450	61.450	56.511	12,764
2024-01-10	62.600	62.600	61.450	62.000	57.017	17,660
2024-01-09	62.250	63.150	61.950	62.800	57.753	21,241
2024-01-08	61.850	62.050	60.500	61.800	56.833	18,908
2024-01-05	62.000	62.400	60.400	61.400	56.465	25,651
2024-01-04	62.200	62.800	61.750	62.450	57.431	33,444
2024-01-03	61.950	62.400	61.400	62.250	57.247	42,272
2024-01-02	62.000	62.200	61.150	62.050	57.063	17,917
2023-12-29	62.600	62.900	61.700	61.700	56.741	6,848
2023-12-28	62.100	63.150	62.100	62.500	57.477	23,176
2023-12-27	62.750	63.100	62.400	62.500	57.477	17,506
2023-12-22	62.650	62.900	62.300	62.850	57.799	18,748
2023-12-21	61.600	62.800	61.600	62.550	57.523	25,212
2023-12-20	60.450	62.100	60.100	61.900	56.925	54,778
2023-12-19	59.950	61.650	59.950	60.550	55.683	25,697
2023-12-18	60.400	60.400	58.900	60.000	55.178	24,677

← NewerPage 12 of 22 · 1,274 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.