Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	53.700	54.600	53.200	53.800	48.100	16,035
2022-07-22	53.900	54.400	53.200	54.100	48.368	15,791
2022-07-21	53.700	54.500	53.400	53.600	47.921	19,982
2022-07-20	53.600	54.300	52.900	53.900	48.189	14,631
2022-07-19	51.900	53.300	51.700	53.300	47.653	15,153
2022-07-18	51.100	52.500	51.100	51.800	46.312	15,197
2022-07-15	50.000	51.400	49.650	51.400	45.954	17,115
2022-07-14	50.000	50.400	49.100	49.650	44.389	17,796
2022-07-13	50.200	50.600	48.950	49.850	44.568	18,112
2022-07-12	49.550	50.400	49.050	50.300	44.970	18,573
2022-07-11	49.300	50.200	49.100	50.000	44.702	20,679
2022-07-08	49.000	50.200	48.600	49.700	44.434	24,366
2022-07-07	46.950	49.300	46.950	48.850	43.674	22,074
2022-07-06	46.800	46.950	46.100	46.500	41.573	22,788
2022-07-05	47.200	47.700	45.350	46.350	41.439	35,119
2022-07-04	46.750	48.000	46.550	47.200	42.199	14,583
2022-07-01	46.000	47.450	46.000	46.850	41.886	15,629
2022-06-30	48.000	48.050	45.050	46.650	41.707	38,766
2022-06-29	49.700	49.800	48.650	49.000	43.808	18,617
2022-06-28	49.850	50.800	49.850	50.500	45.149	30,564
2022-06-27	49.900	50.700	49.600	49.850	44.568	36,933
2022-06-24	48.300	49.850	48.000	49.600	44.345	18,547
2022-06-23	48.550	49.150	47.900	48.000	42.914	19,765
2022-06-22	49.200	49.200	47.750	48.850	43.674	20,151
2022-06-21	50.200	50.700	49.150	49.500	44.255	24,655
2022-06-20	50.200	50.200	49.050	49.850	44.568	13,631
2022-06-17	50.100	51.000	49.700	50.000	44.702	44,826
2022-06-16	52.000	53.000	50.300	50.400	45.060	25,699
2022-06-15	51.800	52.100	51.000	51.700	46.222	22,045
2022-06-14	51.700	52.600	51.400	51.500	46.043	26,866
2022-06-13	51.200	52.400	51.200	51.500	46.043	23,516
2022-06-10	54.100	54.200	52.500	52.600	47.027	16,795
2022-06-09	54.900	55.300	54.200	54.600	48.815	17,011
2022-06-08	55.300	55.900	54.000	54.800	48.994	20,413
2022-06-07	55.000	55.800	54.600	55.000	49.172	41,610
2022-06-06	54.200	55.300	54.200	55.000	49.172	18,775
2022-06-03	54.900	54.900	54.000	54.200	48.457	11,850
2022-06-02	53.200	55.300	53.200	54.600	48.815	32,658
2022-06-01	52.100	54.000	52.000	53.500	47.831	52,445
2022-05-31	51.200	52.000	50.900	51.700	46.222	49,960
2022-05-30	50.200	51.800	50.200	51.500	46.043	27,378
2022-05-27	48.750	50.000	48.750	49.700	44.434	29,799
2022-05-26	47.850	48.700	47.450	48.600	43.451	14,191
2022-05-25	47.300	48.350	46.250	47.800	42.735	29,874
2022-05-24	47.250	47.750	46.950	47.000	42.020	21,067
2022-05-23	48.200	48.200	47.300	47.700	42.646	21,185
2022-05-20	48.150	49.000	47.450	47.450	42.422	25,416
2022-05-19	47.600	47.950	46.700	47.750	42.691	24,243
2022-05-18	47.850	49.100	47.850	48.050	42.959	26,133
2022-05-17	47.850	48.800	47.850	48.050	42.959	37,901
2022-05-16	48.300	48.300	47.300	47.650	42.601	32,137
2022-05-13	47.800	48.450	47.500	48.250	43.138	18,060
2022-05-12	46.300	47.500	46.300	47.400	42.378	43,630
2022-05-11	46.500	47.800	45.700	47.400	42.378	58,330
2022-05-10	46.850	46.950	46.450	46.500	41.573	48,820
2022-05-09	46.450	46.800	45.850	46.550	41.618	52,870
2022-05-06	46.150	46.900	45.650	46.650	41.707	26,306
2022-05-05	47.150	47.150	45.950	46.050	41.171	35,089
2022-05-04	45.850	46.150	45.150	45.900	41.037	26,639
2022-05-03	45.250	45.750	44.650	45.350	40.545	41,068

← NewerPage 19 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.