Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	32.300	32.800	32.280	32.640	30.662	76,940
2023-11-28	32.740	32.740	32.340	32.560	30.586	99,889
2023-11-27	33.080	33.200	32.600	32.700	30.718	71,145
2023-11-24	32.760	33.180	32.620	33.040	31.037	55,053
2023-11-23	33.160	33.440	32.800	32.900	30.906	54,503
2023-11-22	33.600	33.680	33.300	33.420	31.394	28,355
2023-11-21	33.640	33.660	33.240	33.240	31.225	50,042
2023-11-20	33.440	33.740	33.240	33.420	31.394	83,382
2023-11-17	33.160	33.720	33.160	33.480	31.451	67,780
2023-11-16	33.620	34.460	33.400	33.420	31.394	81,260
2023-11-15	33.060	33.820	32.820	33.720	31.676	144,179
2023-11-14	32.740	33.220	32.400	33.220	31.206	103,086
2023-11-13	32.180	32.540	31.900	32.400	30.436	54,526
2023-11-10	32.540	32.540	32.040	32.300	30.342	62,554
2023-11-09	32.360	32.860	32.060	32.600	30.624	85,178
2023-11-08	31.920	32.460	31.860	32.380	30.417	71,539
2023-11-07	31.400	32.080	31.400	32.080	30.136	115,209
2023-11-06	32.080	32.080	31.480	31.540	29.628	85,436
2023-11-03	31.280	31.780	31.240	31.640	29.722	97,370
2023-11-02	30.920	31.420	30.860	31.340	29.440	99,466
2023-11-01	31.020	31.020	30.320	30.620	28.764	46,475
2023-10-31	30.620	31.120	30.500	30.720	28.858	106,268
2023-10-30	30.780	30.780	30.360	30.760	28.896	99,597
2023-10-27	30.200	30.580	30.020	30.180	28.351	43,379
2023-10-26	29.800	30.320	29.760	30.240	28.407	86,019
2023-10-25	30.600	30.600	29.860	30.080	28.257	72,621
2023-10-24	30.200	30.580	30.120	30.360	28.520	87,814
2023-10-23	30.300	30.660	30.040	30.280	28.445	216,871
2023-10-20	30.880	30.880	30.460	30.460	28.614	144,076
2023-10-19	30.800	31.240	30.480	30.960	29.083	109,269
2023-10-18	31.520	31.860	31.200	31.200	29.309	132,445
2023-10-17	32.000	32.400	31.580	31.900	29.966	146,876
2023-10-16	32.180	32.420	31.800	32.160	30.211	138,128
2023-10-13	33.340	33.340	32.040	32.180	30.229	121,883
2023-10-12	33.240	33.400	32.780	32.780	30.793	146,860
2023-10-11	32.980	33.540	32.980	33.360	31.338	84,997
2023-10-10	32.800	33.220	32.700	33.220	31.206	87,565
2023-10-09	32.200	32.760	31.920	32.580	30.605	83,888
2023-10-06	32.140	32.360	31.880	32.300	30.342	111,592
2023-10-05	33.360	33.360	31.840	32.080	30.136	430,170
2023-10-04	33.820	34.380	33.820	33.940	31.883	114,051
2023-10-03	35.060	35.060	34.120	34.400	32.315	105,270
2023-10-02	35.760	36.100	35.260	35.280	33.142	101,728
2023-09-29	35.640	36.240	35.640	35.760	33.592	172,052
2023-09-28	35.000	35.620	34.740	35.500	33.348	125,902
2023-09-27	34.340	34.720	34.280	34.660	32.559	46,861
2023-09-26	34.860	34.860	34.280	34.480	32.390	63,923
2023-09-25	34.700	34.940	34.420	34.600	32.503	46,084
2023-09-22	34.960	35.040	34.740	34.860	32.747	48,074
2023-09-21	35.300	35.740	35.140	35.260	33.123	53,177
2023-09-20	34.700	35.940	34.700	35.640	33.480	91,212
2023-09-19	34.340	34.960	34.340	34.880	32.766	80,483
2023-09-18	35.760	35.760	34.600	34.920	32.803	115,329
2023-09-15	35.800	35.960	35.440	35.840	33.668	153,230
2023-09-14	35.440	35.760	35.180	35.500	33.348	104,315
2023-09-13	35.740	35.740	35.160	35.400	33.254	90,000
2023-09-12	35.500	35.800	35.340	35.740	33.574	73,556
2023-09-11	34.900	36.000	34.880	35.680	33.517	85,168
2023-09-08	34.680	35.060	34.440	35.000	32.879	93,778
2023-09-07	34.900	35.180	34.680	34.740	32.634	90,644

← NewerPage 13 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.