Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	27.440	28.260	27.420	28.220	26.509	420,348
2024-02-26	28.100	28.820	27.480	27.700	26.021	374,049
2024-02-23	28.740	28.840	28.200	28.300	26.585	101,540
2024-02-22	28.340	28.980	28.340	28.780	27.036	169,789
2024-02-21	27.620	28.320	27.620	28.100	26.397	104,241
2024-02-20	27.820	28.040	27.660	27.940	26.246	65,934
2024-02-19	27.800	28.100	27.660	27.900	26.209	83,532
2024-02-16	27.380	28.360	27.360	28.160	26.453	166,557
2024-02-15	27.940	28.200	27.740	27.780	26.096	121,362
2024-02-14	27.600	27.840	27.460	27.780	26.096	95,409
2024-02-13	27.460	27.640	27.200	27.520	25.852	147,199
2024-02-12	27.420	27.620	27.200	27.420	25.758	71,834
2024-02-09	27.800	27.880	27.180	27.280	25.626	117,187
2024-02-08	27.760	28.040	27.420	27.780	26.096	151,949
2024-02-07	27.940	28.220	27.740	27.860	26.171	109,555
2024-02-06	27.360	28.100	27.360	27.920	26.228	150,194
2024-02-05	27.760	27.880	27.300	27.400	25.739	145,280
2024-02-02	27.660	28.180	27.500	27.700	26.021	117,517
2024-02-01	27.280	27.720	27.100	27.560	25.890	145,850
2024-01-31	27.840	28.180	27.600	27.640	25.965	105,865
2024-01-30	28.000	28.060	27.500	28.000	26.303	130,502
2024-01-29	27.960	28.060	27.520	28.060	26.359	120,829
2024-01-26	27.400	28.260	27.260	28.160	26.453	190,131
2024-01-25	27.380	27.700	27.300	27.480	25.814	192,495
2024-01-24	27.320	27.700	27.320	27.700	26.021	142,055
2024-01-23	27.580	27.740	27.040	27.580	25.908	173,675
2024-01-22	26.880	27.540	26.860	27.420	25.758	187,148
2024-01-19	26.820	27.080	26.500	26.660	25.044	254,506
2024-01-18	27.020	27.320	26.380	26.980	25.345	337,311
2024-01-17	27.500	27.500	26.420	27.300	25.645	288,491
2024-01-16	28.300	28.700	27.100	27.680	26.002	706,189
2024-01-15	30.220	30.240	29.800	30.020	28.200	67,007
2024-01-12	30.460	30.800	30.320	30.560	28.708	56,700
2024-01-11	30.720	30.960	30.220	30.420	28.576	49,976
2024-01-10	30.520	30.940	30.480	30.720	28.858	53,291
2024-01-09	30.880	30.940	30.460	30.700	28.839	74,838
2024-01-08	30.700	31.100	30.300	30.560	28.708	80,075
2024-01-05	30.480	30.900	30.060	30.640	28.783	85,782
2024-01-04	29.800	30.240	29.760	30.180	28.351	80,960
2024-01-03	30.780	30.780	29.340	29.800	27.994	171,780
2023-12-29	30.180	30.500	30.120	30.280	28.445	74,571
2023-12-28	30.400	30.600	30.000	30.260	28.426	91,951
2023-12-27	30.800	30.980	30.340	30.340	28.501	96,543
2023-12-22	30.380	30.800	30.340	30.620	28.764	95,319
2023-12-21	30.540	30.800	30.360	30.460	28.614	81,114
2023-12-20	30.660	30.900	30.400	30.860	28.989	86,170
2023-12-19	30.740	31.300	30.740	30.820	28.952	67,692
2023-12-18	30.620	31.100	30.480	30.880	29.008	110,285
2023-12-15	31.300	31.500	30.740	31.080	29.196	122,990
2023-12-14	30.700	31.700	30.700	31.240	29.346	126,995
2023-12-13	30.620	30.900	30.400	30.440	28.595	88,607
2023-12-12	31.000	31.000	30.560	30.600	28.745	73,041
2023-12-11	30.600	31.120	30.140	30.880	29.008	103,283
2023-12-08	30.100	30.980	29.300	30.620	28.764	234,222
2023-12-07	31.680	31.680	30.800	30.980	29.102	152,649
2023-12-06	31.940	32.020	31.120	31.820	29.891	141,084
2023-12-05	32.060	32.340	31.880	32.040	30.098	66,959
2023-12-04	32.440	32.720	32.060	32.060	30.117	71,167
2023-12-01	32.360	32.900	32.360	32.720	30.737	43,093
2023-11-30	32.520	32.620	32.180	32.420	30.455	98,078

← NewerPage 12 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.