Stabilus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 66.650 | 67.900 | 66.650 | 67.900 | 59.467 | 10,654 |
| 2021-11-08 | 67.000 | 67.400 | 66.500 | 67.050 | 58.722 | 11,389 |
| 2021-11-05 | 66.550 | 67.200 | 65.800 | 67.150 | 58.810 | 6,281 |
| 2021-11-04 | 66.150 | 66.950 | 65.850 | 66.150 | 57.934 | 11,652 |
| 2021-11-03 | 65.400 | 66.350 | 64.800 | 66.200 | 57.978 | 13,936 |
| 2021-11-02 | 66.000 | 66.050 | 65.150 | 65.800 | 57.628 | 12,134 |
| 2021-11-01 | 65.400 | 66.350 | 65.400 | 66.250 | 58.022 | 7,333 |
| 2021-10-29 | 64.300 | 65.300 | 64.150 | 65.000 | 56.927 | 16,538 |
| 2021-10-28 | 63.850 | 64.800 | 63.850 | 64.750 | 56.708 | 12,239 |
| 2021-10-27 | 63.500 | 64.650 | 63.200 | 64.200 | 56.226 | 10,122 |
| 2021-10-26 | 64.200 | 64.500 | 62.850 | 63.350 | 55.482 | 10,373 |
| 2021-10-25 | 63.450 | 64.050 | 62.800 | 63.900 | 55.964 | 27,960 |
| 2021-10-22 | 64.450 | 64.800 | 63.400 | 63.600 | 55.701 | 12,176 |
| 2021-10-21 | 63.250 | 64.850 | 63.000 | 64.650 | 56.620 | 18,463 |
← NewerPage 22 of 22 · 1,274 trading days
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.