Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	20.500	20.950	20.500	20.550	20.194	36,396
2025-11-04	20.850	21.150	20.500	20.800	20.440	77,509
2025-11-03	21.750	21.850	21.050	21.100	20.734	47,437
2025-10-31	21.900	22.050	21.750	21.750	21.373	17,637
2025-10-30	22.200	22.300	21.950	22.000	21.619	16,579
2025-10-29	22.450	22.550	22.250	22.300	21.914	26,666
2025-10-28	22.500	22.650	22.300	22.350	21.963	21,904
2025-10-27	23.250	23.300	22.700	22.700	22.307	14,136
2025-10-24	22.900	23.300	22.800	23.150	22.749	28,061
2025-10-23	22.250	23.050	22.150	22.800	22.405	31,772
2025-10-22	22.150	22.300	21.700	22.150	21.766	48,942
2025-10-21	22.400	22.450	21.600	22.100	21.717	45,188
2025-10-20	22.150	22.600	21.950	22.300	21.914	27,534
2025-10-17	22.000	22.150	21.450	21.950	21.570	37,322
2025-10-16	22.700	22.900	22.150	22.250	21.865	25,225
2025-10-15	23.050	23.400	22.450	22.450	22.061	40,542
2025-10-14	24.100	24.100	22.900	22.900	22.503	39,822
2025-10-13	23.850	24.350	23.850	24.100	23.682	28,093
2025-10-10	24.300	24.400	23.450	23.700	23.289	40,998
2025-10-09	24.250	24.700	24.150	24.300	23.879	31,435
2025-10-08	24.550	24.550	24.250	24.250	23.830	18,868
2025-10-07	24.600	24.900	24.250	24.500	24.076	31,343
2025-10-06	25.000	25.050	24.500	24.650	24.223	24,544
2025-10-03	24.950	25.100	24.700	25.100	24.665	32,873
2025-10-02	25.100	25.450	24.850	25.100	24.665	40,556
2025-10-01	24.550	24.950	24.350	24.900	24.469	36,188
2025-09-30	24.400	24.800	24.250	24.600	24.174	37,868
2025-09-29	24.250	24.850	24.150	24.400	23.977	53,497
2025-09-26	24.400	24.550	24.100	24.250	23.830	42,405
2025-09-25	24.400	24.900	24.300	24.350	23.928	40,384
2025-09-24	25.000	25.050	24.050	24.450	24.026	114,702
2025-09-23	24.650	25.550	24.600	25.250	24.813	37,536
2025-09-22	24.050	24.950	23.850	24.550	24.125	85,114
2025-09-19	24.050	24.800	23.500	24.250	23.830	141,088
2025-09-18	24.500	25.150	24.300	24.950	24.518	59,803
2025-09-17	24.450	24.600	24.250	24.450	24.026	37,206
2025-09-16	24.600	24.650	24.150	24.350	23.928	48,609
2025-09-15	24.100	24.900	24.000	24.550	24.125	53,646
2025-09-12	24.550	24.650	23.950	24.100	23.682	49,348
2025-09-11	23.950	24.800	23.850	24.550	24.125	37,267
2025-09-10	24.400	24.450	23.600	23.950	23.535	61,987
2025-09-09	24.550	24.650	24.200	24.350	23.928	58,009
2025-09-08	24.350	24.600	24.050	24.600	24.174	40,988
2025-09-05	23.950	24.750	23.700	24.150	23.732	77,816
2025-09-04	23.650	24.100	23.400	23.800	23.388	33,721
2025-09-03	23.900	24.250	23.300	23.800	23.388	40,873
2025-09-02	24.250	24.250	23.500	23.750	23.339	83,219
2025-09-01	23.850	24.850	23.800	24.250	23.830	53,884
2025-08-29	24.050	24.200	23.650	23.650	23.240	106,283
2025-08-28	23.750	24.350	23.750	24.000	23.584	68,282
2025-08-27	23.450	24.000	23.200	23.700	23.289	59,428
2025-08-26	23.700	23.800	23.250	23.450	23.044	40,369
2025-08-25	24.200	24.200	23.650	23.850	23.437	19,565
2025-08-22	23.600	24.100	23.600	24.000	23.584	29,409
2025-08-21	23.550	23.600	23.150	23.450	23.044	15,065
2025-08-20	23.450	23.600	23.200	23.400	22.995	30,838
2025-08-19	22.750	23.850	22.750	23.700	23.289	24,648
2025-08-18	23.150	23.300	22.600	22.750	22.356	18,999
2025-08-15	23.050	23.450	22.850	22.850	22.454	18,609
2025-08-14	23.300	23.400	22.900	23.050	22.651	22,010

← NewerPage 5 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.