Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	61.100	61.100	60.000	60.600	53.073	16,294
2022-02-02	62.250	62.800	61.100	61.500	53.862	27,005
2022-02-01	60.800	62.500	59.150	61.800	54.124	34,184
2022-01-31	57.550	61.150	57.000	59.300	51.935	50,236
2022-01-28	59.500	59.550	56.350	56.400	49.395	26,381
2022-01-27	59.200	60.650	58.950	60.000	52.548	43,977
2022-01-26	60.750	62.050	60.700	60.900	53.336	30,431
2022-01-25	63.600	63.600	59.350	60.950	53.380	27,032
2022-01-24	65.100	65.400	61.100	61.150	53.555	17,203
2022-01-21	66.500	66.500	65.200	65.550	57.409	17,228
2022-01-20	66.300	67.150	65.800	66.650	58.372	11,425
2022-01-19	65.750	66.850	65.150	66.000	57.803	29,680
2022-01-18	69.350	69.350	66.450	66.450	58.197	21,595
2022-01-17	68.300	70.150	68.300	69.500	60.868	19,835
2022-01-14	67.800	69.950	67.300	68.600	60.080	25,635
2022-01-13	67.000	67.800	66.900	67.800	59.379	5,709
2022-01-12	66.250	67.450	66.250	67.000	58.679	13,217
2022-01-11	65.850	66.500	65.600	65.950	57.759	9,915
2022-01-10	66.850	67.000	65.300	65.450	57.321	15,205
2022-01-07	65.600	66.550	65.200	66.500	58.241	11,397
2022-01-06	64.100	66.600	64.100	65.900	57.715	16,706
2022-01-05	64.450	65.600	63.200	65.050	56.971	43,175
2022-01-04	66.000	68.050	65.850	67.800	59.379	16,470
2022-01-03	64.400	65.750	64.400	65.750	57.584	14,418
2021-12-30	65.100	65.450	64.550	64.550	56.533	10,495
2021-12-29	65.350	65.800	65.150	65.450	57.321	9,433
2021-12-28	66.050	66.500	64.900	65.350	57.233	17,080
2021-12-27	64.550	66.350	64.500	66.350	58.109	5,239
2021-12-23	64.150	64.800	63.600	64.800	56.752	9,565
2021-12-22	63.300	63.900	63.050	63.900	55.964	8,865
2021-12-21	62.200	63.050	62.100	63.000	55.175	9,501
2021-12-20	61.700	62.200	61.100	61.900	54.212	15,287
2021-12-17	64.100	64.450	63.200	63.300	55.438	25,665
2021-12-16	62.350	64.850	62.350	64.500	56.489	21,417
2021-12-15	62.850	63.900	62.850	63.250	55.394	10,374
2021-12-14	65.050	65.550	63.000	63.000	55.175	18,208
2021-12-13	65.150	65.450	64.950	65.150	57.058	23,574
2021-12-10	64.500	65.350	63.400	65.300	57.190	22,956
2021-12-09	63.800	65.400	63.800	64.800	56.752	31,888
2021-12-08	62.850	64.050	62.150	64.000	56.051	33,587
2021-12-07	60.150	62.700	60.150	62.700	54.913	23,881
2021-12-06	59.200	60.200	58.300	60.150	52.679	21,040
2021-12-03	60.800	60.800	59.100	59.600	52.198	39,059
2021-12-02	60.100	60.850	59.300	60.400	52.898	17,125
2021-12-01	59.000	60.650	58.800	60.450	52.942	25,420
2021-11-30	59.700	59.700	56.950	58.650	51.366	65,434
2021-11-29	59.750	60.700	59.750	59.750	52.329	21,859
2021-11-26	59.250	60.250	59.000	59.800	52.373	24,055
2021-11-25	61.650	61.650	60.850	61.100	53.511	11,883
2021-11-24	61.400	62.500	60.400	61.300	53.686	26,471
2021-11-23	61.050	62.800	60.900	61.600	53.949	34,394
2021-11-22	60.000	61.650	59.600	61.500	53.862	15,088
2021-11-19	61.050	61.650	60.000	60.300	52.811	11,555
2021-11-18	62.600	62.900	60.900	61.500	53.862	11,709
2021-11-17	63.000	63.550	61.900	62.900	55.088	14,382
2021-11-16	63.000	63.700	62.550	63.400	55.526	18,188
2021-11-15	64.250	66.100	62.950	63.000	55.175	26,379
2021-11-12	65.700	66.300	62.950	64.250	56.270	29,420
2021-11-11	68.000	68.650	67.500	68.300	59.817	16,333
2021-11-10	67.650	68.200	67.150	67.800	59.379	20,014

← NewerPage 21 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.