Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	16.960	17.220	16.420	16.500	16.500	112,748
2026-04-30	16.860	17.340	16.860	17.220	17.220	49,959
2026-04-29	17.000	17.380	16.960	17.040	17.040	67,684
2026-04-28	16.720	17.220	16.560	17.100	17.100	64,960
2026-04-27	16.980	17.100	16.780	16.900	16.900	66,704
2026-04-24	17.660	17.780	16.920	16.940	16.940	77,313
2026-04-23	17.100	17.940	17.100	17.680	17.680	87,300
2026-04-22	17.380	17.380	16.640	16.780	16.780	61,682
2026-04-21	17.400	17.660	17.200	17.360	17.360	62,716
2026-04-20	17.200	17.400	17.160	17.300	17.300	53,199
2026-04-17	17.060	17.680	17.020	17.500	17.500	86,269
2026-04-16	18.100	18.200	16.460	17.080	17.080	246,570
2026-04-15	18.040	18.440	17.880	18.020	18.020	81,018
2026-04-14	18.240	18.500	17.900	17.960	17.960	72,602
2026-04-13	17.940	18.160	17.800	17.860	17.860	40,444
2026-04-10	17.560	18.660	17.540	18.120	18.120	59,361
2026-04-09	17.660	17.740	17.440	17.620	17.620	40,120
2026-04-08	17.560	17.880	17.080	17.760	17.760	128,006
2026-04-07	16.500	16.880	16.260	16.440	16.440	124,436
2026-04-02	15.660	16.520	15.560	16.400	16.400	139,247
2026-04-01	15.960	16.280	15.900	15.960	15.960	115,341
2026-03-31	16.060	16.160	15.760	15.780	15.780	71,957
2026-03-30	15.720	16.100	15.480	16.100	16.100	71,079
2026-03-27	16.100	16.100	15.660	15.860	15.860	75,743
2026-03-26	16.340	16.520	16.080	16.080	16.080	78,377
2026-03-25	16.360	17.040	16.280	16.520	16.520	173,729
2026-03-24	16.260	16.260	15.700	16.100	16.100	113,683
2026-03-23	14.520	16.120	14.520	15.880	15.880	185,272
2026-03-20	15.540	15.640	14.800	14.800	14.800	224,247
2026-03-19	15.600	15.620	15.000	15.260	15.260	224,332
2026-03-18	16.240	16.540	15.860	15.860	15.860	91,560
2026-03-17	16.000	16.400	15.820	16.260	16.260	86,380
2026-03-16	16.280	16.360	15.900	15.980	15.980	118,662
2026-03-13	16.920	17.080	16.220	16.240	16.240	116,533
2026-03-12	17.200	17.340	16.940	17.140	17.140	46,029
2026-03-11	17.380	17.520	17.100	17.300	17.300	55,565
2026-03-10	17.400	17.640	17.240	17.520	17.520	106,277
2026-03-09	17.020	17.180	16.700	16.900	16.900	118,485
2026-03-06	17.780	18.120	17.280	17.400	17.400	112,791
2026-03-05	17.600	18.000	17.240	17.600	17.600	148,414
2026-03-04	17.600	18.180	17.420	17.580	17.580	136,835
2026-03-03	17.960	18.200	17.520	17.540	17.540	152,906
2026-03-02	18.240	18.660	17.720	18.240	18.240	107,276
2026-02-27	19.200	19.200	18.700	18.920	18.920	69,177
2026-02-26	18.860	19.320	18.760	19.200	19.200	55,397
2026-02-25	19.160	19.260	18.860	18.920	18.920	46,886
2026-02-24	19.180	19.520	19.100	19.120	19.120	38,551
2026-02-23	19.760	19.760	19.040	19.100	19.100	57,085
2026-02-20	19.520	20.000	19.440	19.760	19.760	66,293
2026-02-19	19.940	20.000	19.460	19.500	19.500	87,745
2026-02-18	20.050	20.100	19.800	19.980	19.980	43,917
2026-02-17	20.250	20.300	19.800	20.050	20.050	46,572
2026-02-16	21.000	21.100	20.250	20.250	20.250	58,066
2026-02-13	20.400	21.000	20.300	20.850	20.850	38,965
2026-02-12	20.750	21.250	20.500	20.600	20.600	102,348
2026-02-11	19.960	20.800	19.960	20.550	20.550	59,064
2026-02-10	19.920	20.400	19.920	20.200	20.200	81,983
2026-02-09	19.700	20.000	19.520	19.880	19.880	51,836
2026-02-06	19.700	19.700	18.900	19.580	19.580	39,367
2026-02-05	19.880	19.880	19.120	19.660	19.660	61,756

← NewerPage 3 of 5 · 253 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.