Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	55.700	56.850	55.650	56.200	50.245	43,754
2022-10-17	54.300	55.650	54.100	55.050	49.217	34,125
2022-10-14	53.500	54.600	52.850	54.000	48.278	42,886
2022-10-13	51.900	53.400	51.500	53.400	47.742	40,155
2022-10-12	53.150	53.150	52.000	52.100	46.580	49,986
2022-10-11	50.550	52.900	50.500	52.400	46.848	31,935
2022-10-10	50.750	51.950	50.150	51.000	45.596	30,378
2022-10-07	51.700	52.450	50.450	50.700	45.328	34,650
2022-10-06	51.150	51.850	50.650	51.550	46.088	31,659
2022-10-05	49.560	51.100	49.340	50.950	45.552	46,916
2022-10-04	47.780	49.940	47.180	49.500	44.255	46,916
2022-10-03	44.760	47.100	44.600	46.820	41.859	36,481
2022-09-30	44.000	45.440	43.580	45.300	40.500	70,372
2022-09-29	46.340	46.340	42.620	43.700	39.070	61,362
2022-09-28	45.460	46.420	44.580	46.300	41.394	37,854
2022-09-27	47.540	47.540	45.740	45.940	41.072	41,294
2022-09-26	47.660	48.560	46.940	47.000	42.020	36,131
2022-09-23	49.880	50.200	47.620	48.260	43.147	53,247
2022-09-22	49.200	50.750	49.000	50.000	44.702	19,332
2022-09-21	50.550	50.650	49.260	50.200	44.881	25,985
2022-09-20	50.950	51.250	50.450	50.650	45.283	67,253
2022-09-19	50.150	50.950	48.600	50.550	45.194	40,867
2022-09-16	49.300	50.050	47.280	50.050	44.747	544,862
2022-09-15	50.650	51.550	49.540	50.000	44.702	43,609
2022-09-14	50.250	50.500	49.640	50.300	44.970	20,077
2022-09-13	53.700	53.950	50.250	50.650	45.283	24,096
2022-09-12	54.000	54.720	53.410	53.780	48.082	27,332
2022-09-09	52.500	53.420	52.500	53.420	47.760	22,448
2022-09-08	53.200	53.930	52.270	52.620	47.045	14,770
2022-09-06	50.300	52.200	50.300	52.200	46.669	30,022
2022-09-05	50.000	50.700	49.750	50.200	44.881	38,898
2022-09-02	49.600	51.000	49.250	50.700	45.328	24,102
2022-09-01	50.700	51.100	49.350	49.350	44.121	16,352
2022-08-31	51.300	52.000	50.400	51.000	45.596	23,328
2022-08-30	51.100	52.000	50.400	51.000	45.596	25,097
2022-08-29	50.200	51.400	49.800	51.000	45.596	13,613
2022-08-26	51.500	51.800	50.200	50.400	45.060	23,701
2022-08-25	51.700	51.900	51.000	51.200	45.775	12,144
2022-08-24	50.600	51.500	50.100	51.400	45.954	20,959
2022-08-23	50.400	51.600	50.100	50.800	45.417	17,132
2022-08-22	53.100	53.100	50.300	50.500	45.149	11,243
2022-08-19	54.500	54.500	52.900	53.100	47.474	15,871
2022-08-18	54.300	54.900	53.900	54.900	49.083	29,064
2022-08-17	54.500	56.600	54.000	54.300	48.547	41,802
2022-08-16	53.300	54.400	53.300	54.200	48.457	26,088
2022-08-15	53.900	53.900	53.000	53.500	47.831	36,007
2022-08-12	54.500	54.700	53.800	54.000	48.278	9,863
2022-08-11	55.000	55.200	54.200	54.700	48.904	18,859
2022-08-10	53.800	54.700	52.900	54.500	48.725	28,663
2022-08-09	54.800	54.800	52.900	53.600	47.921	14,467
2022-08-08	54.400	55.500	54.400	55.100	49.262	18,354
2022-08-05	57.200	57.200	54.200	54.300	48.547	27,885
2022-08-04	57.100	57.900	56.800	57.100	51.050	17,636
2022-08-03	55.800	57.700	55.700	57.400	51.318	28,930
2022-08-02	56.200	57.100	55.800	56.000	50.067	18,070
2022-08-01	55.000	57.000	55.000	56.200	50.245	35,625
2022-07-29	54.600	55.300	54.200	54.900	49.083	32,285
2022-07-28	54.200	55.700	54.200	54.500	48.725	20,410
2022-07-27	53.800	54.900	53.600	53.900	48.189	16,017
2022-07-26	53.800	54.200	53.300	53.900	48.189	14,895

← NewerPage 18 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.