Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	26.150	26.150	25.650	25.700	25.255	40,124
2025-05-20	25.300	26.700	24.950	26.350	25.893	76,399
2025-05-19	24.950	25.100	24.800	25.100	24.665	49,251
2025-05-16	25.550	25.600	24.550	24.800	24.370	72,686
2025-05-15	25.450	25.600	24.850	25.350	24.911	74,341
2025-05-14	26.200	26.200	25.250	25.800	25.353	48,810
2025-05-13	25.700	26.250	25.600	26.100	25.648	105,135
2025-05-12	25.000	26.500	25.000	25.900	25.451	173,702
2025-05-09	24.900	25.450	24.750	24.750	24.321	86,921
2025-05-08	24.300	25.200	23.600	24.750	24.321	98,926
2025-05-07	23.550	24.150	23.350	24.150	23.732	101,150
2025-05-06	24.750	24.750	23.500	23.550	23.142	116,278
2025-05-05	24.900	25.500	24.650	24.800	24.370	74,275
2025-05-02	25.000	25.700	24.600	25.350	24.911	118,477
2025-04-30	23.600	24.600	23.450	24.300	23.879	80,360
2025-04-29	23.900	23.900	23.300	23.700	23.289	82,924
2025-04-28	23.750	24.000	23.300	23.500	23.093	59,563
2025-04-25	23.250	23.850	23.250	23.600	23.191	66,674
2025-04-24	22.800	22.950	22.250	22.950	22.552	89,645
2025-04-23	22.250	23.250	22.000	22.800	22.405	84,675
2025-04-22	22.000	22.000	21.150	21.800	21.422	85,616
2025-04-17	22.100	22.500	21.800	21.950	21.570	59,595
2025-04-16	22.200	22.200	21.600	22.000	21.619	72,466
2025-04-15	22.400	22.750	22.250	22.450	22.061	86,357
2025-04-14	23.000	23.200	21.850	22.300	21.914	145,803
2025-04-11	21.850	22.450	21.600	22.100	21.717	112,570
2025-04-10	24.200	24.600	21.600	21.750	21.373	186,399
2025-04-09	20.900	21.900	20.600	21.150	20.784	392,061
2025-04-08	20.900	22.250	20.100	21.700	21.324	270,566
2025-04-07	18.020	20.950	17.480	19.460	19.123	360,054
2025-04-04	21.200	21.350	19.080	19.200	18.867	290,692
2025-04-03	22.500	23.350	21.400	21.450	21.078	221,277
2025-04-02	23.700	24.000	23.400	23.850	23.437	60,136
2025-04-01	24.650	24.650	23.750	23.850	23.437	103,724
2025-03-31	24.500	24.700	23.800	24.150	23.732	114,887
2025-03-28	27.550	27.650	24.900	24.950	24.518	178,533
2025-03-27	28.650	28.750	27.550	27.800	27.318	99,135
2025-03-26	29.800	29.800	29.050	29.250	28.743	45,729
2025-03-25	29.750	30.200	29.350	29.350	28.842	54,822
2025-03-24	30.600	31.050	29.550	29.700	29.185	77,909
2025-03-21	31.100	31.450	30.000	30.250	29.726	77,408
2025-03-20	33.300	33.350	31.400	31.400	30.856	59,989
2025-03-19	33.000	33.650	32.750	33.050	32.477	80,892
2025-03-18	30.700	33.550	30.700	33.250	32.674	116,433
2025-03-17	29.450	30.350	29.450	30.200	29.677	37,966
2025-03-14	28.400	29.650	28.000	29.200	28.694	40,450
2025-03-13	28.700	28.700	28.050	28.300	27.810	52,145
2025-03-12	29.250	29.300	28.600	28.950	28.448	47,449
2025-03-11	30.350	30.600	29.050	29.200	28.694	34,773
2025-03-10	31.450	31.650	29.950	30.150	29.628	31,916
2025-03-07	31.400	31.700	30.900	31.150	30.610	45,716
2025-03-06	30.000	31.850	29.900	31.450	30.905	107,941
2025-03-05	28.600	30.400	28.600	29.750	29.235	90,498
2025-03-04	29.800	30.150	28.250	28.250	27.761	83,644
2025-03-03	29.050	30.400	29.050	30.100	29.579	40,884
2025-02-28	29.400	29.500	28.800	28.950	28.448	52,961
2025-02-27	30.150	30.200	29.600	29.600	29.087	39,367
2025-02-26	30.100	30.700	30.100	30.450	29.922	28,257
2025-02-25	29.700	30.450	29.550	30.000	29.480	31,241
2025-02-24	31.600	31.600	30.000	30.000	29.480	45,670

← NewerPage 7 of 22 · 1,277 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.