Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	54.550	55.550	54.350	55.050	50.620	37,726
2023-06-29	55.400	55.400	54.250	54.500	50.114	9,545
2023-06-28	55.200	55.850	55.200	55.550	51.079	18,737
2023-06-27	55.600	55.900	55.000	55.050	50.620	8,344
2023-06-26	54.900	56.000	54.750	55.400	50.941	14,965
2023-06-23	55.500	55.550	55.100	55.250	50.803	19,322
2023-06-22	55.400	55.850	55.200	55.650	51.171	13,886
2023-06-21	56.300	56.300	55.350	55.700	51.217	39,711
2023-06-20	57.500	57.850	56.500	56.500	51.953	14,117
2023-06-19	59.000	59.050	58.000	58.000	53.332	11,154
2023-06-16	59.350	59.600	59.100	59.200	54.436	39,182
2023-06-15	60.000	60.000	58.900	59.350	54.574	9,169
2023-06-14	59.450	60.200	59.100	59.650	54.849	21,790
2023-06-13	58.450	59.650	58.450	59.350	54.574	20,324
2023-06-12	58.950	59.000	57.750	58.050	53.378	20,176
2023-06-09	58.000	59.350	58.000	59.200	54.436	24,273
2023-06-08	57.300	58.450	57.300	58.300	53.608	28,648
2023-06-07	58.150	58.300	57.100	57.450	52.826	13,419
2023-06-06	57.850	58.100	57.100	58.050	53.378	28,716
2023-06-05	58.450	59.000	57.750	57.950	53.286	17,563
2023-06-02	56.800	58.100	56.400	58.000	53.332	18,325
2023-06-01	56.150	56.650	56.150	56.400	51.861	24,642
2023-05-31	56.750	56.750	55.650	55.800	51.309	37,777
2023-05-30	57.400	57.500	56.600	57.000	52.413	16,061
2023-05-29	58.150	58.150	57.300	57.500	52.872	5,567
2023-05-26	58.400	58.400	57.250	57.900	53.240	22,209
2023-05-25	59.600	59.600	57.400	58.050	53.378	31,198
2023-05-24	60.050	60.050	58.700	59.550	54.757	27,730
2023-05-23	60.300	61.250	60.300	60.350	55.493	18,095
2023-05-22	60.600	60.600	59.200	60.300	55.447	9,746
2023-05-19	60.400	61.050	59.950	60.100	55.263	23,290
2023-05-18	60.600	61.000	60.000	60.750	55.861	13,527
2023-05-17	59.950	60.600	59.650	60.500	55.631	16,963
2023-05-16	58.550	60.000	58.550	59.900	55.079	27,332
2023-05-15	59.000	59.450	58.450	58.750	54.022	14,640
2023-05-12	58.850	59.150	58.350	59.000	54.252	5,763
2023-05-11	58.300	59.100	58.050	58.550	53.838	17,335
2023-05-10	59.900	59.900	57.750	58.250	53.562	16,618
2023-05-09	59.000	60.300	58.900	59.600	54.803	19,242
2023-05-08	58.950	59.300	58.200	59.100	54.344	21,329
2023-05-05	57.750	58.800	57.550	58.700	53.976	15,741
2023-05-04	58.700	58.700	57.200	57.700	53.056	21,697
2023-05-03	57.400	59.000	57.150	58.650	53.930	50,410
2023-05-02	58.500	58.700	54.550	56.100	51.585	62,337
2023-04-28	58.800	59.500	58.450	59.200	54.436	24,992
2023-04-27	59.700	60.350	58.650	58.800	54.068	7,700
2023-04-26	59.850	59.900	59.350	59.700	54.895	14,145
2023-04-25	61.550	61.550	59.750	60.200	55.355	19,952
2023-04-24	62.200	62.450	61.450	61.800	56.826	15,847
2023-04-21	63.750	63.750	62.250	62.250	57.240	14,985
2023-04-20	63.950	64.100	63.300	63.650	58.527	7,496
2023-04-19	63.150	64.200	62.850	64.050	58.895	17,967
2023-04-18	62.500	63.700	62.500	63.350	58.252	8,515
2023-04-17	62.650	63.250	62.650	62.950	57.884	8,669
2023-04-14	62.550	62.700	62.050	62.400	57.378	28,456
2023-04-13	61.000	62.550	61.000	62.300	57.286	23,790
2023-04-12	61.600	61.600	60.400	60.800	55.907	14,820
2023-04-11	61.350	61.950	61.100	61.300	56.367	9,754
2023-04-06	60.800	61.400	60.450	60.950	56.045	17,113
2023-04-05	62.550	62.550	60.500	61.050	56.137	17,388

← NewerPage 15 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.