Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.740	14.000	13.440	13.500	13.500	105,133
2026-07-24	13.400	13.980	13.180	13.540	13.540	126,204
2026-07-23	15.380	15.380	13.340	13.420	13.420	562,551
2026-07-22	15.680	16.080	15.680	15.980	15.980	34,782
2026-07-21	16.100	16.120	15.660	15.780	15.780	35,665
2026-07-20	16.180	16.420	15.840	15.940	15.940	45,330
2026-07-17	15.860	16.280	15.760	16.280	16.280	29,852
2026-07-16	15.880	16.200	15.820	15.880	15.880	36,471
2026-07-15	15.800	15.980	15.480	15.740	15.740	38,389
2026-07-14	15.820	15.940	15.540	15.620	15.620	39,999
2026-07-13	15.600	15.980	15.460	15.940	15.940	37,925
2026-07-10	15.460	15.760	15.200	15.620	15.620	40,416
2026-07-09	15.240	15.420	15.120	15.320	15.320	25,605
2026-07-08	15.480	15.500	15.140	15.240	15.240	62,563
2026-07-07	16.060	16.220	15.540	15.620	15.620	50,252
2026-07-06	15.820	16.080	15.740	16.060	16.060	29,616
2026-07-03	15.600	15.880	15.560	15.820	15.820	36,444
2026-07-02	15.080	15.740	14.960	15.400	15.400	54,907
2026-07-01	15.200	15.380	15.060	15.200	15.200	42,346
2026-06-30	15.560	15.560	15.100	15.140	15.140	61,922
2026-06-29	15.660	15.700	15.300	15.320	15.320	47,266
2026-06-26	16.240	16.280	15.480	15.580	15.580	101,225
2026-06-25	16.320	16.600	16.260	16.280	16.280	42,962
2026-06-24	16.240	16.400	15.920	16.340	16.340	62,411
2026-06-23	16.900	16.900	16.220	16.260	16.260	33,758
2026-06-22	17.080	17.100	16.600	16.880	16.880	38,684
2026-06-19	17.140	17.380	16.940	16.940	16.940	56,747
2026-06-18	16.960	17.100	16.500	16.980	16.980	69,812
2026-06-17	16.800	17.060	16.640	16.860	16.860	60,152
2026-06-16	16.440	16.920	16.440	16.860	16.860	45,666
2026-06-15	16.700	16.980	16.540	16.640	16.640	99,997
2026-06-12	16.600	16.620	16.040	16.260	16.260	118,059
2026-06-11	16.840	16.840	16.100	16.140	16.140	106,992
2026-06-10	17.660	17.660	16.860	16.860	16.860	61,801
2026-06-09	17.580	18.060	17.380	17.400	17.400	54,858
2026-06-08	17.620	17.840	17.420	17.660	17.660	57,821
2026-06-05	19.160	19.160	18.020	18.020	18.020	66,099
2026-06-04	19.320	19.460	18.800	18.980	18.980	60,836
2026-06-03	19.560	20.200	19.320	19.340	19.340	83,273
2026-06-02	19.240	19.980	18.920	19.740	19.740	100,750
2026-06-01	18.980	20.000	18.980	19.140	19.140	106,452
2026-05-29	18.100	19.480	17.860	19.020	19.020	1,177,015
2026-05-28	18.140	18.420	17.660	18.060	18.060	70,891
2026-05-27	17.720	18.320	17.720	18.160	18.160	84,423
2026-05-26	17.920	17.940	17.620	17.620	17.620	67,647
2026-05-25	17.820	17.980	17.680	17.780	17.780	56,739
2026-05-22	17.920	18.080	17.540	17.760	17.760	69,444
2026-05-21	18.240	18.360	17.880	17.980	17.980	61,364
2026-05-20	18.060	18.500	17.900	18.300	18.300	57,350
2026-05-19	18.080	18.560	17.960	18.040	18.040	42,507
2026-05-18	17.900	18.300	17.740	18.100	18.100	58,248
2026-05-15	18.020	18.240	17.780	18.200	18.200	43,284
2026-05-14	18.100	18.280	17.880	18.080	18.080	42,199
2026-05-13	17.580	17.820	17.440	17.820	17.820	64,668
2026-05-12	18.080	18.080	17.680	17.720	17.720	45,360
2026-05-11	18.400	18.760	18.000	18.180	18.180	81,366
2026-05-08	17.400	18.360	17.340	18.360	18.360	73,863
2026-05-07	17.140	17.880	17.140	17.600	17.600	81,679
2026-05-06	16.680	17.440	16.680	17.040	17.040	79,493
2026-05-05	16.500	16.820	16.380	16.440	16.440	62,565

← NewerPage 2 of 22 · 1,277 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.