Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	35.200	35.320	34.780	35.140	33.010	97,200
2023-09-05	35.160	35.500	35.140	35.320	33.179	59,118
2023-09-04	35.400	35.680	34.980	35.220	33.085	76,974
2023-09-01	35.360	35.940	35.220	35.440	33.292	105,046
2023-08-31	34.920	36.280	34.800	35.940	33.762	451,200
2023-08-30	33.400	34.960	32.840	34.740	32.634	294,939
2023-08-29	32.300	32.760	32.000	32.760	30.774	123,851
2023-08-28	32.380	32.440	31.900	32.380	30.417	54,384
2023-08-25	32.100	32.440	32.100	32.280	30.323	45,412
2023-08-24	32.800	33.200	32.320	32.380	30.417	60,276
2023-08-23	32.900	33.080	32.500	32.700	30.718	31,034
2023-08-22	32.500	33.060	32.500	32.900	30.906	45,838
2023-08-21	32.240	32.600	32.040	32.340	30.380	57,160
2023-08-18	32.280	32.300	31.800	32.300	30.342	79,718
2023-08-17	33.000	33.000	32.320	32.320	30.361	105,391
2023-08-16	33.020	33.400	32.700	33.260	31.244	52,934
2023-08-15	33.760	33.780	33.260	33.320	31.300	58,557
2023-08-14	33.900	34.200	33.760	33.900	31.845	34,984
2023-08-11	34.260	34.420	33.820	34.020	31.958	62,011
2023-08-10	34.540	34.820	34.420	34.520	32.428	32,647
2023-08-09	34.720	35.000	34.220	34.580	32.484	59,081
2023-08-08	34.680	34.780	34.020	34.060	31.996	61,624
2023-08-07	34.480	35.180	34.480	34.940	32.822	58,848
2023-08-04	34.080	35.000	34.040	34.860	32.747	40,587
2023-08-03	34.000	34.420	34.000	34.100	32.033	49,837
2023-08-02	34.500	34.820	34.400	34.560	32.465	60,947
2023-07-31	34.660	35.300	34.500	35.060	32.935	64,551
2023-07-28	34.780	34.900	34.440	34.840	32.728	35,547
2023-07-27	34.300	34.940	34.040	34.840	32.728	91,738
2023-07-26	33.760	34.000	33.580	34.000	31.939	54,411
2023-07-25	34.240	34.360	33.760	33.880	31.826	35,074
2023-07-24	33.800	34.220	33.800	34.140	32.071	47,871
2023-07-21	33.460	34.040	33.460	33.760	31.714	46,244
2023-07-20	33.540	33.540	33.200	33.440	31.413	49,501
2023-07-19	33.440	34.000	33.380	33.420	31.394	69,837
2023-07-18	33.280	33.800	33.180	33.800	31.751	49,001
2023-07-17	33.020	33.440	33.020	33.140	31.131	40,303
2023-07-14	32.940	33.560	32.940	33.260	31.244	74,666
2023-07-13	33.200	33.280	32.980	33.100	31.094	128,186
2023-07-12	32.780	33.240	32.520	33.080	31.075	122,749
2023-07-11	32.500	32.740	32.200	32.680	30.699	75,623
2023-07-10	32.300	32.360	32.100	32.300	30.342	72,765
2023-07-07	32.060	32.520	31.700	32.500	30.530	103,476
2023-07-06	32.680	32.700	31.860	32.120	30.173	231,447
2023-07-05	33.700	33.900	33.500	33.500	31.469	99,166
2023-07-04	34.380	34.440	33.680	33.800	31.751	109,639
2023-07-03	34.720	34.880	34.120	34.240	32.165	68,058
2023-06-30	34.400	34.960	34.400	34.960	32.841	136,826
2023-06-29	34.380	34.480	33.900	34.400	32.315	43,721
2023-06-28	34.240	34.560	34.000	34.440	32.352	67,455
2023-06-27	34.620	34.700	34.080	34.200	32.127	97,443
2023-06-26	34.200	34.500	34.000	34.460	32.371	58,566
2023-06-23	33.940	34.180	33.560	34.060	31.996	37,100
2023-06-22	33.300	34.420	33.300	34.280	32.202	71,541
2023-06-21	34.100	34.100	33.260	33.500	31.469	74,789
2023-06-20	34.200	34.300	33.620	33.740	31.695	63,540
2023-06-19	35.000	35.040	34.260	34.300	32.221	60,845
2023-06-16	35.320	35.500	34.800	35.360	33.217	99,593
2023-06-15	35.300	35.500	34.960	35.320	33.179	119,939
2023-06-14	35.520	35.660	35.300	35.440	33.292	56,564

← NewerPage 14 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.