Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	27.800	28.250	27.700	27.700	26.868	163,256
2024-05-27	27.750	27.900	27.500	27.800	26.965	132,521
2024-05-24	27.900	28.100	27.500	27.500	26.674	161,706
2024-05-23	28.500	28.800	28.250	28.550	26.819	266,718
2024-05-22	28.400	28.600	28.100	28.200	26.491	263,005
2024-05-21	29.100	29.300	28.350	28.400	26.679	175,968
2024-05-17	29.250	29.400	28.800	29.050	27.289	107,121
2024-05-16	29.000	29.600	29.000	29.250	27.477	92,642
2024-05-15	29.700	29.700	29.300	29.500	27.712	100,652
2024-05-14	28.850	29.600	28.800	29.600	27.806	177,048
2024-05-13	29.300	29.400	28.600	28.950	27.195	131,775
2024-05-10	28.800	29.250	28.800	29.250	27.477	116,726
2024-05-08	28.350	28.750	28.150	28.750	27.007	145,357
2024-05-07	28.250	28.450	28.050	28.350	26.632	50,625
2024-05-06	28.100	28.400	28.000	28.100	26.397	75,214
2024-05-03	28.000	28.450	27.700	28.050	26.350	107,080
2024-05-02	27.500	28.000	27.500	28.000	26.303	127,945
2024-04-30	27.950	27.950	27.300	27.300	25.645	92,113
2024-04-29	27.500	27.850	27.300	27.800	26.115	100,194
2024-04-26	27.350	27.650	27.300	27.450	25.786	105,340
2024-04-25	27.500	27.900	27.200	27.300	25.645	112,057
2024-04-24	27.350	27.800	27.200	27.400	25.739	117,778
2024-04-23	27.400	27.450	26.700	27.350	25.692	496,398
2024-04-22	27.500	27.550	26.700	27.350	25.692	453,813
2024-04-19	27.500	27.600	27.250	27.400	25.739	260,027
2024-04-18	27.750	27.950	27.600	27.850	26.162	96,267
2024-04-17	27.750	28.000	27.550	27.700	26.021	85,129
2024-04-16	27.650	27.800	27.400	27.550	25.880	170,346
2024-04-15	27.950	28.250	27.850	27.900	26.209	102,681
2024-04-12	28.150	28.400	27.650	27.650	25.974	179,337
2024-04-11	28.250	28.300	27.850	28.150	26.444	199,238
2024-04-10	28.800	28.850	28.250	28.400	26.679	130,059
2024-04-09	28.350	29.000	28.350	28.550	26.819	114,914
2024-04-08	28.850	28.900	28.250	28.600	26.866	136,093
2024-04-05	28.900	29.000	28.650	28.800	27.054	134,277
2024-04-04	29.500	29.500	28.700	29.250	27.477	214,165
2024-04-03	28.900	29.150	28.550	29.150	27.383	157,083
2024-04-02	28.800	29.050	28.550	28.800	27.054	144,790
2024-03-28	29.020	29.100	28.640	28.720	26.979	129,539
2024-03-27	28.800	28.960	28.500	28.900	27.148	215,084
2024-03-26	28.020	28.580	28.020	28.500	26.773	389,124
2024-03-25	27.880	27.920	27.480	27.900	26.209	227,416
2024-03-22	28.380	28.580	27.960	28.000	26.303	174,320
2024-03-21	28.800	28.800	28.380	28.600	26.866	190,177
2024-03-20	28.020	28.440	28.020	28.340	26.622	133,367
2024-03-19	28.300	28.420	27.920	28.280	26.566	196,001
2024-03-18	28.240	28.900	28.240	28.500	26.773	262,382
2024-03-15	28.620	28.840	27.920	28.020	26.322	554,096
2024-03-14	28.700	29.440	28.640	28.840	27.092	262,857
2024-03-13	28.100	28.500	27.440	28.480	26.754	282,266
2024-03-12	28.300	28.660	28.160	28.380	26.660	202,015
2024-03-11	27.620	28.300	27.600	28.160	26.453	101,711
2024-03-08	28.260	28.560	27.820	28.040	26.340	126,491
2024-03-07	28.500	28.840	28.340	28.700	26.960	68,519
2024-03-06	28.300	28.680	28.300	28.640	26.904	109,279
2024-03-05	28.240	28.660	28.240	28.400	26.679	114,616
2024-03-04	28.580	28.800	28.280	28.420	26.697	87,682
2024-03-01	27.880	28.540	27.880	28.480	26.754	135,454
2024-02-29	27.580	27.940	27.360	27.820	26.134	140,771
2024-02-28	28.200	28.400	27.560	27.740	26.059	75,494

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.5000 CHF
2025-05-09	0.2000 CHF
2024-05-24	0.9000 CHF
2023-05-16	0.9000 CHF
2022-05-09	0.9000 CHF
2021-05-10	0.8500 CHF
2020-05-05	1.2000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.