Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	59.650	61.150	59.650	60.300	55.454	49,263
2023-12-14	57.650	59.350	57.650	59.300	54.534	36,860
2023-12-13	57.800	57.800	56.850	57.300	52.695	32,630
2023-12-12	58.150	58.150	57.400	57.450	52.833	26,918
2023-12-11	59.000	59.000	57.400	58.550	53.844	20,281
2023-12-08	57.950	58.900	57.700	58.700	53.982	28,652
2023-12-07	57.400	57.750	56.550	57.750	53.109	17,044
2023-12-06	57.150	57.400	56.500	57.000	52.419	13,546
2023-12-05	57.100	57.200	56.550	57.150	52.557	16,846
2023-12-04	58.250	58.450	57.300	57.300	52.695	17,875
2023-12-01	57.450	58.100	56.950	58.050	53.384	15,744
2023-11-30	58.850	58.850	57.000	57.450	52.833	54,635
2023-11-29	57.600	59.000	57.600	58.850	54.120	22,535
2023-11-28	57.150	58.000	57.000	57.150	52.557	23,489
2023-11-27	57.000	57.950	57.000	57.300	52.695	16,358
2023-11-24	57.000	57.400	56.650	56.850	52.281	30,273
2023-11-23	57.400	57.950	57.100	57.100	52.511	8,114
2023-11-22	57.500	58.050	57.350	57.600	52.971	16,322
2023-11-21	58.300	58.800	57.400	57.600	52.971	15,996
2023-11-20	58.450	59.200	58.450	58.600	53.890	31,089
2023-11-17	60.000	60.200	58.650	58.650	53.936	26,834
2023-11-16	60.300	60.300	59.650	59.900	55.086	22,031
2023-11-15	60.250	60.500	59.600	59.950	55.132	22,816
2023-11-14	61.250	61.350	59.650	60.300	55.454	23,070
2023-11-13	59.650	61.200	59.650	60.900	56.005	13,989
2023-11-10	57.600	60.450	57.050	59.350	54.580	42,449
2023-11-09	60.500	61.050	59.750	60.150	55.316	24,415
2023-11-08	61.250	61.850	60.800	60.800	55.913	71,985
2023-11-07	60.750	61.100	60.350	60.900	56.005	13,541
2023-11-06	61.400	61.500	60.550	60.800	55.913	27,687
2023-11-03	61.500	62.600	61.100	61.100	56.189	15,365
2023-11-02	60.550	62.450	60.500	61.400	56.465	27,641
2023-11-01	60.100	60.500	59.650	60.200	55.362	14,602
2023-10-31	61.550	61.550	59.050	59.900	55.086	62,362
2023-10-30	60.350	61.700	60.350	61.300	56.373	33,895
2023-10-27	59.850	60.100	59.300	59.950	55.132	26,993
2023-10-26	59.000	60.300	59.000	59.500	54.718	45,102
2023-10-25	58.900	59.750	58.600	59.500	54.718	33,647
2023-10-24	58.250	59.000	58.050	58.900	54.166	21,670
2023-10-23	58.450	58.500	57.450	58.000	53.338	23,745
2023-10-20	57.700	59.150	57.400	58.250	53.568	53,822
2023-10-19	57.000	58.000	57.000	57.800	53.154	28,842
2023-10-18	56.800	57.700	56.750	57.350	52.741	36,421
2023-10-17	56.650	56.900	55.700	56.650	52.097	25,326
2023-10-16	56.550	57.400	55.200	56.650	52.097	17,028
2023-10-13	56.650	57.250	56.100	56.450	51.913	59,023
2023-10-12	52.900	57.450	51.600	56.650	52.097	72,937
2023-10-11	52.500	52.850	51.950	52.600	48.372	10,913
2023-10-10	52.300	52.800	51.850	52.650	48.418	10,342
2023-10-09	52.800	52.850	51.500	51.750	47.591	14,716
2023-10-06	52.000	52.900	51.850	52.850	48.602	16,780
2023-10-05	51.450	52.050	51.050	51.950	47.775	21,182
2023-10-04	51.800	51.800	50.250	51.100	46.993	14,597
2023-10-03	52.500	52.500	51.500	51.950	47.775	9,373
2023-10-02	53.000	53.850	52.000	52.400	48.189	15,243
2023-09-29	53.100	53.600	52.900	52.950	48.694	36,286
2023-09-28	52.050	52.750	51.750	52.750	48.510	24,260
2023-09-27	51.400	51.800	51.200	51.800	47.637	13,198
2023-09-26	51.550	51.800	50.950	51.050	46.947	19,387
2023-09-25	52.200	52.350	50.850	51.500	47.361	30,295

← NewerPage 13 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.