Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	62.550	62.550	60.500	61.050	56.137	17,388
2023-04-04	62.750	63.700	62.750	62.800	57.746	20,780
2023-04-03	64.850	64.850	63.000	63.150	58.068	8,871
2023-03-31	64.800	64.800	64.200	64.400	59.217	18,987
2023-03-30	64.200	64.800	64.200	64.800	59.585	11,536
2023-03-29	63.000	64.000	63.000	63.800	58.665	16,170
2023-03-28	64.800	64.800	63.200	63.200	58.114	12,726
2023-03-27	65.600	66.200	64.000	64.400	59.217	25,837
2023-03-24	65.000	65.600	64.000	65.000	59.769	40,599
2023-03-23	63.800	65.200	63.600	65.000	59.769	33,067
2023-03-22	62.800	64.200	62.600	64.000	58.849	19,205
2023-03-21	61.400	62.800	61.400	62.600	57.562	24,876
2023-03-20	58.200	61.400	57.800	61.000	56.091	29,617
2023-03-17	60.000	60.400	58.000	58.400	53.700	55,713
2023-03-16	59.600	59.800	58.200	59.600	54.803	37,206
2023-03-15	61.400	61.400	58.000	58.600	53.884	34,937
2023-03-14	59.000	61.200	59.000	60.800	55.907	37,680
2023-03-13	60.600	60.600	57.800	59.000	54.252	28,398
2023-03-10	61.000	61.400	60.400	60.800	55.907	14,538
2023-03-09	61.200	62.000	60.800	61.600	56.642	20,113
2023-03-08	62.000	62.400	61.200	61.400	56.459	9,264
2023-03-07	62.200	62.600	61.800	62.200	57.194	14,972
2023-03-06	63.000	63.200	62.000	62.400	57.378	21,498
2023-03-03	63.000	63.200	63.000	63.000	57.930	13,767
2023-03-02	63.400	63.400	62.800	63.200	58.114	12,515
2023-03-01	64.400	64.600	63.600	64.000	58.849	17,261
2023-02-28	62.800	64.600	62.800	64.000	58.849	41,229
2023-02-27	62.600	63.600	62.600	62.800	57.746	23,641
2023-02-24	63.200	63.800	62.400	62.800	57.746	53,405
2023-02-23	62.200	63.200	62.200	63.200	58.114	28,832
2023-02-22	61.200	62.400	61.000	62.200	57.194	41,134
2023-02-21	62.200	62.600	61.600	61.600	56.642	20,518
2023-02-20	61.000	62.600	61.000	61.800	56.826	26,950
2023-02-17	60.800	61.600	60.400	61.200	56.275	19,752
2023-02-16	62.600	62.600	60.600	61.000	56.091	28,291
2023-02-15	62.400	64.000	61.800	63.400	56.688	38,631
2023-02-14	61.800	62.800	61.400	62.200	55.615	25,810
2023-02-13	62.200	63.200	61.600	61.600	55.079	17,379
2023-02-10	62.400	62.800	61.800	62.600	55.973	26,440
2023-02-09	63.000	63.600	62.400	62.400	55.794	31,751
2023-02-08	62.800	63.400	62.600	62.600	55.973	20,161
2023-02-07	62.200	62.600	61.800	62.400	55.794	17,214
2023-02-06	62.000	62.600	61.600	62.400	55.794	41,541
2023-02-03	61.200	62.800	61.200	62.400	55.794	35,511
2023-02-02	63.000	63.600	60.600	61.200	54.721	48,239
2023-02-01	63.400	63.400	62.200	62.800	56.152	24,015
2023-01-31	62.400	63.600	62.200	63.200	56.510	43,620
2023-01-30	64.800	64.800	60.200	62.800	56.152	62,396
2023-01-27	64.800	65.400	64.200	64.400	57.583	25,470
2023-01-26	64.400	65.000	64.000	64.600	57.761	23,873
2023-01-25	64.800	65.000	64.000	64.000	57.225	17,674
2023-01-24	65.600	66.000	64.200	64.600	57.761	39,769
2023-01-23	65.000	65.400	65.000	65.400	58.477	10,973
2023-01-20	64.000	64.800	63.800	64.800	57.940	9,418
2023-01-19	65.200	65.200	64.000	64.000	57.225	15,756
2023-01-18	64.200	65.600	64.000	65.000	58.119	17,213
2023-01-17	62.600	64.200	61.800	64.200	57.404	19,751
2023-01-16	63.600	63.600	61.200	62.600	55.973	34,283
2023-01-13	65.200	65.600	63.200	63.400	56.688	39,992
2023-01-12	65.200	66.600	64.800	66.000	59.013	48,953

← NewerPage 16 of 22 · 1,275 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.