Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	51.300	52.450	51.050	52.400	48.189	19,365
2023-09-21	52.000	52.650	51.100	51.200	47.085	14,321
2023-09-20	52.250	52.500	51.850	52.350	48.143	13,563
2023-09-19	50.900	52.600	50.900	52.450	48.234	28,041
2023-09-18	51.300	51.450	50.600	50.850	46.763	21,456
2023-09-15	51.200	52.200	51.200	51.400	47.269	30,499
2023-09-14	51.100	51.300	50.450	51.050	46.947	14,119
2023-09-13	51.250	51.900	51.050	51.050	46.947	19,403
2023-09-12	52.900	53.000	51.400	51.650	47.499	17,559
2023-09-11	53.000	53.350	52.600	52.800	48.556	8,460
2023-09-08	53.300	53.300	52.400	52.950	48.694	28,023
2023-09-07	53.300	53.550	52.800	53.000	48.740	21,401
2023-09-06	52.600	53.450	52.600	53.350	49.062	27,635
2023-09-05	51.000	53.100	50.900	52.850	48.602	29,737
2023-09-04	51.100	51.800	50.900	51.300	47.177	12,416
2023-09-01	51.750	51.800	50.950	51.000	46.901	15,889
2023-08-31	51.550	52.150	51.500	51.800	47.637	25,715
2023-08-30	51.300	51.600	51.050	51.250	47.125	12,813
2023-08-29	50.650	51.200	50.500	51.150	47.033	13,688
2023-08-28	50.300	50.400	49.780	50.400	46.344	7,242
2023-08-25	49.280	50.100	48.780	49.780	45.774	18,663
2023-08-24	49.920	50.200	48.740	48.840	44.909	15,172
2023-08-23	49.780	50.500	49.580	49.800	45.792	15,466
2023-08-22	50.400	50.600	49.600	50.150	46.114	24,952
2023-08-21	50.800	51.000	50.150	50.150	46.114	17,844
2023-08-18	51.200	51.200	50.250	50.600	46.528	12,447
2023-08-17	51.450	51.450	50.850	51.250	47.125	12,250
2023-08-16	51.750	52.200	51.700	51.700	47.539	7,923
2023-08-15	52.150	52.200	51.350	51.700	47.539	11,654
2023-08-14	52.800	52.800	51.700	51.950	47.769	9,107
2023-08-11	53.550	53.550	52.850	52.850	48.597	16,907
2023-08-10	54.700	54.750	52.800	53.600	49.286	16,478
2023-08-09	54.750	55.000	54.400	54.500	50.114	19,240
2023-08-08	54.450	54.700	53.800	54.350	49.976	35,318
2023-08-07	54.400	55.150	54.200	54.350	49.976	25,138
2023-08-04	53.950	54.500	53.700	54.400	50.022	32,127
2023-08-03	54.550	54.550	53.050	53.650	49.332	30,019
2023-08-02	53.450	54.550	52.850	54.150	49.792	27,956
2023-08-01	51.700	54.950	51.700	53.800	49.470	37,381
2023-07-31	51.250	52.200	50.400	51.850	47.677	56,773
2023-07-28	51.850	51.850	50.650	51.200	47.079	29,630
2023-07-27	52.700	52.850	52.050	52.200	47.999	25,437
2023-07-26	53.450	53.450	52.200	52.400	48.183	14,016
2023-07-25	53.100	53.850	53.100	53.300	49.010	16,881
2023-07-24	52.550	53.500	52.550	53.150	48.873	19,188
2023-07-21	51.900	52.550	51.550	52.550	48.321	14,388
2023-07-20	51.950	52.300	51.700	51.950	47.769	6,953
2023-07-19	52.250	52.700	51.850	52.000	47.815	12,045
2023-07-18	52.050	52.150	51.350	51.950	47.769	57,325
2023-07-17	52.600	52.600	51.500	51.700	47.539	19,768
2023-07-14	53.000	53.000	52.600	52.600	48.367	8,377
2023-07-13	52.850	53.550	52.850	53.000	48.735	20,658
2023-07-12	51.900	53.050	51.650	52.950	48.689	19,845
2023-07-11	51.750	52.350	51.550	51.850	47.677	16,312
2023-07-10	54.200	54.300	51.550	51.650	47.493	34,683
2023-07-07	53.500	54.500	52.550	54.250	49.884	23,572
2023-07-06	54.050	54.500	53.450	53.550	49.240	17,251
2023-07-05	54.150	54.450	53.950	54.200	49.838	9,498
2023-07-04	54.750	54.900	54.300	54.550	50.160	13,757
2023-07-03	55.450	55.500	54.350	55.100	50.666	14,222

← NewerPage 14 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.