Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	23.800	23.800	22.950	23.300	22.896	20,037
2025-08-12	23.400	23.600	22.850	23.550	23.142	27,645
2025-08-11	24.050	24.100	23.300	23.300	22.896	35,554
2025-08-08	23.800	24.350	23.800	24.000	23.584	39,460
2025-08-07	23.000	23.950	22.950	23.800	23.388	40,932
2025-08-06	23.500	23.500	22.900	23.000	22.602	46,738
2025-08-05	21.600	23.900	21.600	23.250	22.847	135,632
2025-08-04	22.900	22.900	21.400	21.750	21.373	454,350
2025-08-01	25.100	25.550	24.500	24.550	24.125	76,546
2025-07-31	25.550	26.100	25.150	25.250	24.813	47,664
2025-07-30	25.550	25.750	25.250	25.500	25.058	36,672
2025-07-29	26.350	26.500	25.500	25.700	25.255	43,044
2025-07-28	25.700	27.250	25.650	26.300	25.844	123,787
2025-07-25	24.900	25.100	24.450	25.000	24.567	92,362
2025-07-24	25.700	25.700	25.050	25.050	24.616	35,348
2025-07-23	24.900	25.600	24.900	25.350	24.911	46,018
2025-07-22	24.750	24.850	24.200	24.650	24.223	41,075
2025-07-21	25.050	25.850	24.950	24.950	24.518	53,434
2025-07-18	25.350	25.500	24.850	24.900	24.469	26,460
2025-07-17	25.200	25.800	25.100	25.200	24.763	30,961
2025-07-16	25.000	25.400	24.750	24.850	24.419	47,634
2025-07-15	24.900	25.750	24.900	25.350	24.911	32,060
2025-07-14	24.800	25.300	24.550	24.800	24.370	108,453
2025-07-11	27.700	27.700	25.350	25.350	24.911	352,683
2025-07-10	27.200	27.900	26.900	27.900	27.417	75,687
2025-07-09	27.200	27.500	27.000	27.150	26.680	32,667
2025-07-08	27.050	27.250	26.450	27.150	26.680	71,753
2025-07-07	27.350	27.350	26.850	26.950	26.483	48,472
2025-07-04	27.600	27.600	27.150	27.300	26.827	18,527
2025-07-03	28.700	29.000	27.700	27.850	27.368	41,494
2025-07-02	27.700	28.800	27.500	28.450	27.957	68,396
2025-07-01	27.650	27.650	26.900	27.350	26.876	39,171
2025-06-30	28.000	28.200	27.500	27.600	27.122	47,955
2025-06-27	27.350	27.850	27.050	27.850	27.368	32,853
2025-06-26	27.450	27.550	26.650	27.050	26.581	45,134
2025-06-25	26.750	27.450	26.350	27.250	26.778	65,049
2025-06-24	26.500	26.900	26.200	26.550	26.090	33,944
2025-06-23	25.300	25.850	25.250	25.700	25.255	37,261
2025-06-20	25.900	26.250	25.450	25.650	25.206	57,239
2025-06-19	25.100	25.850	25.000	25.500	25.058	21,707
2025-06-18	26.250	26.250	25.350	25.750	25.304	79,440
2025-06-17	25.550	26.550	25.500	26.300	25.844	29,265
2025-06-16	25.700	26.400	25.700	25.950	25.500	36,581
2025-06-13	26.650	26.650	25.650	25.700	25.255	98,137
2025-06-12	27.650	27.650	26.900	27.100	26.630	35,641
2025-06-11	27.750	27.900	27.400	27.450	26.974	51,357
2025-06-10	26.150	27.800	26.150	27.700	27.220	111,922
2025-06-09	26.450	27.000	26.200	26.200	25.746	40,674
2025-06-06	26.750	26.750	25.900	26.350	25.893	56,439
2025-06-05	25.550	26.900	25.500	26.650	26.188	107,588
2025-06-04	25.300	25.750	25.050	25.550	25.107	67,149
2025-06-03	25.150	25.300	24.400	25.000	24.567	58,078
2025-06-02	25.100	25.500	24.750	25.150	24.714	52,404
2025-05-30	26.000	26.250	25.350	25.550	25.107	47,113
2025-05-29	26.300	27.050	25.850	26.000	25.550	50,617
2025-05-28	26.100	26.400	25.900	26.050	25.599	60,865
2025-05-27	25.450	25.950	25.400	25.600	25.156	34,927
2025-05-26	25.200	25.650	25.150	25.550	25.107	26,754
2025-05-23	25.250	25.650	23.800	24.250	23.830	61,178
2025-05-22	25.200	25.550	25.000	25.100	24.665	33,000

← NewerPage 6 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.