Stabilus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	33.350	33.650	32.750	33.300	31.477	40,105
2024-11-22	32.650	33.250	32.600	33.000	31.193	20,042
2024-11-21	32.550	32.750	32.250	32.650	30.863	26,541
2024-11-20	32.950	33.050	32.350	32.600	30.815	51,366
2024-11-19	34.300	34.950	32.750	32.800	31.004	39,420
2024-11-18	35.450	35.600	34.400	34.500	32.611	19,559
2024-11-15	35.600	35.650	35.100	35.450	33.509	23,479
2024-11-14	35.450	36.050	35.000	35.850	33.887	27,442
2024-11-13	36.500	37.100	35.300	35.300	33.368	31,905
2024-11-12	37.850	38.100	37.050	37.050	35.022	48,871
2024-11-11	37.550	38.550	36.200	38.100	36.014	34,109
2024-11-08	38.450	38.500	37.450	37.750	35.683	42,282
2024-11-07	37.550	39.200	37.550	38.600	36.487	43,088
2024-11-06	36.050	37.700	36.000	37.550	35.494	67,760
2024-11-05	36.050	36.650	35.800	36.050	34.076	18,380
2024-11-04	36.750	37.350	36.150	36.200	34.218	35,184
2024-11-01	36.400	37.200	36.000	36.950	34.927	22,692
2024-10-31	36.350	36.950	35.200	36.350	34.360	66,030
2024-10-30	34.550	34.600	33.900	34.000	32.139	83,915
2024-10-29	35.600	35.600	34.400	34.400	32.517	30,125
2024-10-28	35.550	35.650	34.800	35.550	33.604	36,180
2024-10-25	35.500	35.900	35.000	35.550	33.604	26,674
2024-10-24	35.300	36.100	35.150	35.400	33.462	18,626
2024-10-23	36.050	36.600	35.100	35.300	33.368	21,794
2024-10-22	35.900	36.200	35.550	36.200	34.218	27,505
2024-10-21	37.500	38.350	35.950	35.950	33.982	40,144
2024-10-18	36.350	37.800	36.350	37.250	35.211	22,180
2024-10-17	36.200	36.300	35.750	36.100	34.124	51,441
2024-10-16	36.500	37.000	36.000	36.150	34.171	37,388
2024-10-15	37.000	37.000	36.200	36.800	34.785	29,814
2024-10-14	37.350	37.450	36.500	36.900	34.880	41,853
2024-10-11	36.950	37.450	36.900	37.150	35.116	7,965
2024-10-10	38.350	38.350	37.000	37.000	34.974	18,493
2024-10-09	37.200	38.200	36.700	38.000	35.920	18,048
2024-10-08	37.950	38.050	37.000	37.000	34.974	23,088
2024-10-07	38.000	38.850	37.600	38.450	36.345	43,840
2024-10-04	36.300	37.750	36.300	37.700	35.636	23,526
2024-10-03	36.700	37.000	36.250	36.250	34.265	36,157
2024-10-02	36.700	37.250	36.500	36.950	34.927	27,413
2024-10-01	36.900	37.150	36.500	36.500	34.502	37,825
2024-09-30	37.950	38.350	36.650	36.700	34.691	47,765
2024-09-27	38.000	38.800	37.900	38.450	36.345	43,438
2024-09-26	37.150	38.300	37.150	37.900	35.825	44,973
2024-09-25	37.600	37.700	36.900	37.000	34.974	14,253
2024-09-24	37.100	38.100	37.100	37.400	35.353	17,461
2024-09-23	37.650	37.650	36.800	37.350	35.305	25,572
2024-09-20	39.000	39.000	37.100	37.750	35.683	102,158
2024-09-19	37.700	39.150	37.700	39.100	36.959	45,963
2024-09-18	36.450	37.350	36.300	37.250	35.211	19,041
2024-09-17	36.300	36.700	36.050	36.550	34.549	12,591
2024-09-16	37.200	37.200	36.000	36.150	34.171	15,429
2024-09-13	36.100	37.150	36.100	37.100	35.069	12,733
2024-09-12	35.750	36.350	35.600	36.300	34.313	38,062
2024-09-11	35.250	36.000	35.250	35.350	33.415	21,907
2024-09-10	36.300	36.400	35.150	35.350	33.415	37,809
2024-09-09	36.900	36.900	36.000	36.300	34.313	25,682
2024-09-06	37.400	37.500	36.600	36.700	34.691	48,020
2024-09-05	37.100	37.650	36.700	37.500	35.447	36,983
2024-09-04	37.150	37.750	37.100	37.350	35.305	26,282
2024-09-03	39.050	39.200	37.950	37.950	35.872	26,519

← NewerPage 9 of 22 · 1,275 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.