Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	30.650	31.650	30.650	31.300	30.758	35,503
2025-02-20	31.350	31.700	30.450	30.450	29.922	35,672
2025-02-19	32.200	32.800	31.350	31.350	30.807	41,621
2025-02-18	32.050	32.450	31.650	32.000	31.446	47,367
2025-02-17	32.000	32.350	31.750	31.950	31.396	58,910
2025-02-14	30.900	32.200	30.500	32.150	31.593	155,826
2025-02-13	29.500	31.150	29.350	31.000	30.463	92,201
2025-02-12	28.150	29.250	28.150	29.200	28.694	46,806
2025-02-11	27.900	28.450	27.850	28.050	27.564	44,112
2025-02-10	28.250	28.400	27.650	28.000	27.515	43,257
2025-02-07	28.950	29.250	28.150	28.150	27.662	62,211
2025-02-06	29.350	29.450	28.700	28.750	28.252	149,518
2025-02-05	30.500	30.750	29.950	30.200	28.547	46,286
2025-02-04	30.600	30.600	30.000	30.500	28.830	32,258
2025-02-03	31.000	31.000	30.200	30.200	28.547	69,738
2025-01-31	32.650	32.850	31.750	31.950	30.201	57,934
2025-01-30	31.350	32.750	31.350	32.550	30.768	43,430
2025-01-29	31.550	31.950	31.300	31.350	29.634	37,879
2025-01-28	32.500	32.500	31.100	31.350	29.634	61,125
2025-01-27	30.550	32.750	28.800	32.500	30.721	125,580
2025-01-24	29.600	31.350	29.600	31.000	29.303	44,783
2025-01-23	29.600	29.750	29.400	29.450	27.838	32,778
2025-01-22	30.850	30.900	29.650	29.800	28.169	28,916
2025-01-21	29.600	30.800	29.300	30.750	29.067	35,144
2025-01-20	29.350	29.800	29.150	29.600	27.980	33,239
2025-01-17	28.950	29.350	28.600	29.250	27.649	41,176
2025-01-16	29.750	29.850	28.800	28.800	27.223	46,860
2025-01-15	29.950	30.250	29.550	29.600	27.980	36,118
2025-01-14	30.050	30.600	29.800	29.800	28.169	42,632
2025-01-13	30.250	30.450	29.900	30.000	28.358	46,743
2025-01-10	30.600	30.950	30.150	30.450	28.783	65,075
2025-01-09	30.300	30.700	29.850	30.700	29.019	23,259
2025-01-08	30.400	30.500	29.800	30.100	28.452	54,721
2025-01-07	30.850	31.100	30.000	30.500	28.830	50,860
2025-01-06	29.900	31.200	29.900	30.950	29.256	55,878
2025-01-03	30.100	30.200	29.450	29.750	28.121	43,315
2025-01-02	31.050	31.050	29.800	30.000	28.358	57,334
2024-12-30	30.200	30.550	30.200	30.250	28.594	30,494
2024-12-27	30.100	30.400	29.950	30.400	28.736	70,219
2024-12-23	29.300	30.050	29.250	29.950	28.310	62,066
2024-12-20	29.200	29.500	28.850	29.350	27.743	355,721
2024-12-19	29.250	29.600	28.950	29.350	27.743	90,350
2024-12-18	29.600	29.850	28.950	29.550	27.932	130,734
2024-12-17	29.750	29.800	29.300	29.300	27.696	80,594
2024-12-16	30.950	31.200	29.850	30.000	28.358	69,274
2024-12-13	31.500	31.750	30.800	31.000	29.303	49,034
2024-12-12	32.400	32.700	31.500	31.550	29.823	72,342
2024-12-11	33.550	33.700	31.800	32.300	30.532	102,280
2024-12-10	33.000	33.900	32.300	33.550	31.713	93,681
2024-12-09	34.200	35.200	32.500	33.200	31.382	125,208
2024-12-06	33.350	34.850	33.350	33.950	32.091	54,141
2024-12-05	34.000	34.600	33.350	33.450	31.619	72,404
2024-12-04	32.900	34.200	32.550	34.000	32.139	60,478
2024-12-03	32.850	33.600	32.700	32.700	30.910	42,767
2024-12-02	32.550	32.900	32.400	32.750	30.957	34,553
2024-11-29	32.800	33.100	32.550	32.650	30.863	27,585
2024-11-28	33.150	33.500	32.850	32.850	31.052	44,702
2024-11-27	32.750	33.200	32.700	33.000	31.193	28,208
2024-11-26	33.100	33.300	32.400	32.800	31.004	50,481
2024-11-25	33.350	33.650	32.750	33.300	31.477	40,105

← NewerPage 8 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.