Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	64.800	65.600	64.600	65.400	58.477	24,401
2023-01-10	65.600	65.600	64.400	64.800	57.940	29,828
2023-01-09	64.600	66.200	64.600	65.800	58.834	32,183
2023-01-06	63.200	64.200	62.600	64.200	57.404	15,044
2023-01-05	62.600	63.800	62.200	63.600	56.867	32,506
2023-01-04	63.200	63.400	62.200	62.600	55.973	31,440
2023-01-03	63.600	63.800	62.800	63.000	56.331	21,914
2023-01-02	63.000	63.950	63.000	63.550	56.823	14,363
2022-12-30	63.350	64.000	62.900	62.900	56.241	12,776
2022-12-29	62.600	63.950	62.550	63.650	56.912	16,568
2022-12-28	63.150	63.950	63.000	63.050	56.375	16,970
2022-12-27	62.750	63.750	62.750	63.300	56.599	11,437
2022-12-23	62.600	63.300	61.800	62.850	56.197	18,523
2022-12-22	62.950	63.300	62.200	62.300	55.705	24,237
2022-12-21	62.700	63.200	62.200	63.050	56.375	19,253
2022-12-20	61.750	62.800	61.750	62.150	55.571	23,617
2022-12-19	61.800	62.950	61.800	62.300	55.705	22,354
2022-12-16	62.300	62.400	61.500	62.150	55.571	68,432
2022-12-15	62.500	63.900	62.400	62.400	55.794	39,726
2022-12-14	62.000	63.100	61.750	62.800	56.152	63,955
2022-12-13	63.700	63.800	61.700	62.200	55.615	41,229
2022-12-12	61.450	63.750	61.150	63.400	56.688	39,632
2022-12-09	62.000	62.500	60.850	61.250	54.766	74,906
2022-12-08	61.450	62.050	60.800	61.600	55.079	59,876
2022-12-07	60.850	61.800	60.450	60.850	54.408	55,369
2022-12-06	61.450	62.900	61.300	61.400	54.900	74,582
2022-12-05	62.500	63.000	61.000	61.500	54.990	37,139
2022-12-02	62.100	63.500	61.650	62.300	55.705	74,850
2022-12-01	62.000	62.450	61.150	62.000	55.437	69,565
2022-11-30	62.000	62.500	60.850	61.300	54.811	61,701
2022-11-29	61.550	62.000	61.250	61.700	55.168	42,327
2022-11-28	62.900	63.100	61.450	61.650	55.124	30,790
2022-11-25	63.000	63.200	62.450	63.000	56.331	22,264
2022-11-24	63.000	63.500	62.600	62.750	56.107	14,130
2022-11-23	62.550	63.050	62.050	62.900	56.241	26,265
2022-11-22	62.550	62.800	61.650	62.350	55.750	17,825
2022-11-21	62.400	62.400	61.150	62.350	55.750	46,636
2022-11-18	61.000	62.400	61.000	62.300	55.705	43,910
2022-11-17	62.300	62.700	60.200	61.150	54.677	58,455
2022-11-16	62.150	62.350	61.250	61.700	55.168	43,354
2022-11-15	63.250	63.250	61.000	62.000	55.437	35,951
2022-11-14	60.450	63.600	59.550	63.250	56.554	73,691
2022-11-11	61.050	62.100	57.100	60.500	54.095	67,574
2022-11-10	58.500	61.600	58.150	61.050	54.587	44,857
2022-11-09	58.850	59.000	58.000	58.600	52.397	26,480
2022-11-08	58.000	59.150	57.850	58.900	52.665	27,291
2022-11-07	57.250	58.250	57.150	57.950	51.815	24,155
2022-11-04	55.200	57.550	55.200	57.200	51.145	34,776
2022-11-03	54.500	55.100	53.800	54.700	48.909	34,521
2022-11-02	55.500	56.300	54.900	55.150	49.312	33,539
2022-11-01	55.600	56.400	55.200	55.500	49.625	33,642
2022-10-31	55.500	55.900	54.450	55.550	49.669	54,376
2022-10-28	56.650	56.850	54.750	55.250	49.401	74,471
2022-10-27	58.000	58.600	56.450	57.150	51.100	45,589
2022-10-26	57.100	58.000	56.500	58.000	51.860	22,470
2022-10-25	56.500	56.900	55.600	56.900	50.877	26,876
2022-10-24	55.550	56.450	54.600	56.150	50.206	35,931
2022-10-21	55.800	56.050	53.300	55.250	49.401	41,985
2022-10-20	56.550	57.200	55.000	56.400	50.429	27,019
2022-10-19	56.150	57.150	55.950	56.950	50.916	30,137

← NewerPage 17 of 22 · 1,279 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.