Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	46.000	46.100	44.250	45.150	40.366	37,846
2022-04-29	45.050	45.850	45.050	45.200	40.411	29,804
2022-04-28	44.250	45.250	43.950	44.650	39.919	29,086
2022-04-27	43.700	44.300	42.500	43.650	39.025	26,715
2022-04-26	43.300	45.800	42.750	43.450	38.846	62,640
2022-04-25	42.000	42.150	41.000	41.400	37.013	35,273
2022-04-22	43.100	43.200	42.100	42.600	38.086	28,378
2022-04-21	42.500	44.100	42.500	43.500	38.891	20,218
2022-04-20	41.350	42.750	41.050	42.400	37.908	20,605
2022-04-19	41.000	41.400	40.400	41.100	36.745	38,872
2022-04-14	41.200	41.200	40.750	40.750	36.432	15,324
2022-04-13	41.350	41.350	40.000	40.800	36.477	20,972
2022-04-12	41.200	41.500	40.800	41.050	36.701	34,910
2022-04-11	41.600	42.100	40.850	41.450	37.058	25,297
2022-04-08	41.700	42.300	41.700	41.850	37.416	27,271
2022-04-07	42.350	42.700	41.400	41.400	37.013	40,369
2022-04-06	44.000	44.100	41.650	42.400	37.908	42,058
2022-04-05	45.050	45.350	43.650	43.850	39.204	16,992
2022-04-04	45.450	45.600	44.600	45.350	40.545	16,788
2022-04-01	45.350	45.600	44.500	45.150	40.366	28,242
2022-03-31	46.940	47.380	44.820	45.020	40.250	42,817
2022-03-30	48.120	48.260	46.260	46.600	41.663	29,072
2022-03-29	47.000	48.280	46.740	48.280	43.165	42,423
2022-03-28	47.360	47.800	46.200	46.480	41.555	27,579
2022-03-25	48.740	48.740	47.000	47.120	42.127	20,753
2022-03-24	49.780	49.780	48.220	48.380	43.254	16,609
2022-03-23	49.960	50.800	49.380	50.000	44.702	21,431
2022-03-22	50.400	50.850	49.720	50.350	45.015	31,135
2022-03-21	49.320	50.300	49.180	50.050	44.747	16,808
2022-03-18	49.380	49.700	48.120	48.960	43.772	44,832
2022-03-17	50.800	51.000	49.000	49.200	43.987	15,810
2022-03-16	51.400	51.400	49.000	50.500	45.149	43,978
2022-03-15	50.500	50.500	48.960	49.440	44.202	24,706
2022-03-14	50.350	51.650	49.900	50.400	45.060	45,227
2022-03-11	51.600	53.450	49.520	49.960	44.666	40,443
2022-03-10	50.150	51.550	48.780	49.040	43.844	37,061
2022-03-09	50.750	50.950	48.980	50.000	44.702	45,032
2022-03-08	46.420	49.040	46.260	48.500	43.361	43,934
2022-03-07	44.220	48.440	44.220	46.840	41.877	26,234
2022-03-04	48.520	48.520	46.500	46.660	41.716	23,868
2022-03-03	50.800	51.050	48.720	49.060	43.862	29,399
2022-03-02	50.500	51.000	49.200	50.450	45.105	87,945
2022-03-01	53.000	53.550	50.750	50.850	45.462	25,727
2022-02-28	54.550	54.550	51.400	52.900	47.295	35,167
2022-02-25	54.150	54.150	51.850	53.900	48.189	38,453
2022-02-24	55.500	55.500	52.400	53.550	47.876	65,482
2022-02-23	56.150	57.850	56.150	56.500	50.514	24,390
2022-02-22	56.100	57.100	55.550	56.550	50.558	20,359
2022-02-21	58.700	58.950	56.900	57.350	51.273	17,162
2022-02-18	59.300	59.750	57.950	58.300	52.123	10,528
2022-02-17	60.150	60.450	59.300	59.650	53.330	19,580
2022-02-16	61.500	62.300	60.800	61.250	53.643	22,153
2022-02-15	59.150	61.400	59.000	61.150	53.555	15,220
2022-02-14	59.000	59.400	58.300	59.100	51.760	27,434
2022-02-11	59.500	60.550	58.750	59.600	52.198	15,795
2022-02-10	60.600	60.750	59.200	59.250	51.891	14,941
2022-02-09	59.900	61.400	59.700	60.500	52.986	24,685
2022-02-08	59.550	60.150	58.800	59.950	52.504	16,416
2022-02-07	60.500	61.150	59.750	59.900	52.460	17,013
2022-02-04	61.050	61.450	60.000	60.200	52.723	32,636

← NewerPage 20 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.