Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	19.840	20.350	19.680	20.200	19.850	75,600
2026-02-03	19.660	19.820	19.280	19.780	19.437	83,610
2026-02-02	19.280	19.420	18.800	19.420	19.084	70,819
2026-01-30	19.800	20.200	19.200	19.400	19.064	116,170
2026-01-29	18.720	19.720	18.440	19.360	19.025	135,858
2026-01-28	18.540	18.900	18.460	18.600	18.278	120,854
2026-01-27	18.700	18.920	18.400	18.640	18.317	86,929
2026-01-26	18.880	19.540	18.260	18.640	18.317	229,193
2026-01-23	18.740	18.840	18.360	18.440	18.121	179,180
2026-01-22	18.600	18.960	18.520	18.780	18.455	248,733
2026-01-21	19.000	19.000	18.120	18.300	17.983	136,379
2026-01-20	19.500	19.500	18.660	18.800	18.474	72,695
2026-01-19	19.600	19.840	19.400	19.500	19.162	62,430
2026-01-16	20.400	20.450	20.000	20.000	19.654	48,691
2026-01-15	20.300	20.550	20.000	20.450	20.096	45,361
2026-01-14	20.500	20.500	20.100	20.300	19.948	49,008
2026-01-13	20.550	20.650	20.250	20.450	20.096	47,807
2026-01-12	20.700	21.000	20.500	20.650	20.292	41,140
2026-01-09	20.600	20.800	20.200	20.700	20.341	59,418
2026-01-08	20.550	20.600	20.150	20.600	20.243	33,677
2026-01-07	20.350	20.650	20.250	20.650	20.292	50,112
2026-01-06	20.450	20.500	20.000	20.350	19.997	18,250
2026-01-05	20.500	20.650	19.880	20.400	20.047	45,150
2026-01-02	20.350	20.600	20.200	20.500	20.145	36,515
2025-12-30	20.150	20.550	20.100	20.450	20.096	23,772
2025-12-29	19.980	20.400	19.960	20.350	19.997	32,545
2025-12-23	19.860	20.050	19.720	20.000	19.654	54,528
2025-12-22	19.780	20.000	19.620	19.860	19.516	29,691
2025-12-19	19.900	19.900	19.500	19.840	19.496	122,632
2025-12-18	20.050	20.100	19.680	19.900	19.555	42,695
2025-12-17	20.150	20.450	19.660	20.000	19.654	49,684
2025-12-16	20.400	21.000	20.250	20.250	19.899	101,852
2025-12-15	20.150	20.450	19.960	20.400	20.047	44,299
2025-12-12	19.700	20.250	19.640	20.200	19.850	74,191
2025-12-11	19.000	19.660	18.980	19.600	19.260	93,569
2025-12-10	18.820	19.440	18.520	18.800	18.474	121,258
2025-12-09	19.000	19.080	17.900	18.760	18.435	227,357
2025-12-08	19.260	20.650	18.700	19.000	18.671	179,215
2025-12-05	20.750	21.050	20.650	20.650	20.292	56,348
2025-12-04	20.750	20.900	20.350	20.700	20.341	72,874
2025-12-03	20.700	20.900	20.400	20.500	20.145	48,815
2025-12-02	21.150	21.150	20.450	20.550	20.194	39,272
2025-12-01	20.900	21.200	20.700	21.000	20.636	57,041
2025-11-28	21.050	21.150	20.800	20.950	20.587	79,359
2025-11-27	20.800	21.100	20.700	21.000	20.636	37,924
2025-11-26	20.850	20.850	20.400	20.800	20.440	32,023
2025-11-25	20.150	20.700	20.000	20.700	20.341	35,804
2025-11-24	19.880	20.250	19.880	20.200	19.850	93,440
2025-11-21	19.460	19.680	19.180	19.660	19.319	33,691
2025-11-20	19.740	19.880	19.040	19.580	19.241	101,362
2025-11-19	18.980	19.460	18.900	19.400	19.064	40,744
2025-11-18	19.180	19.380	18.980	19.040	18.710	48,740
2025-11-17	19.800	19.920	19.360	19.400	19.064	28,658
2025-11-14	20.050	20.050	19.540	19.900	19.555	51,048
2025-11-13	20.150	20.450	20.050	20.100	19.752	32,015
2025-11-12	19.800	20.850	19.800	20.100	19.752	220,784
2025-11-11	20.900	20.900	19.500	19.540	19.201	127,369
2025-11-10	20.500	21.500	20.450	20.800	20.440	57,197
2025-11-07	20.850	21.100	20.300	20.450	20.096	39,844
2025-11-06	20.450	20.950	20.450	20.650	20.292	33,538

← NewerPage 4 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.