Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	35.300	35.740	35.140	35.540	33.386	84,049
2023-06-12	35.180	35.260	34.780	35.180	33.048	100,670
2023-06-09	35.000	35.000	34.640	34.780	32.672	62,276
2023-06-08	34.560	35.140	34.280	34.900	32.785	142,214
2023-06-07	35.000	35.000	34.480	34.560	32.465	65,634
2023-06-06	34.400	34.880	34.400	34.720	32.615	55,264
2023-06-05	35.240	35.240	34.500	34.620	32.522	56,239
2023-06-02	34.500	35.200	34.440	35.020	32.897	58,132
2023-06-01	34.620	34.700	34.080	34.340	32.259	82,570
2023-05-31	34.620	34.780	34.240	34.620	32.522	430,508
2023-05-30	35.100	35.500	34.860	34.900	32.785	146,023
2023-05-26	35.580	35.940	34.040	35.100	32.972	246,387
2023-05-25	35.920	36.100	35.540	35.540	33.386	83,561
2023-05-24	36.880	36.880	35.840	35.980	33.799	124,464
2023-05-23	36.600	37.200	36.400	36.920	34.682	72,868
2023-05-22	36.860	37.160	36.680	36.680	34.457	152,975
2023-05-19	36.800	37.300	36.720	37.060	34.814	88,346
2023-05-17	37.000	37.460	36.720	36.720	34.494	79,672
2023-05-16	36.880	37.160	36.600	37.100	34.851	117,992
2023-05-15	37.340	38.100	37.140	37.540	34.419	106,273
2023-05-12	37.400	37.400	36.980	37.300	34.199	63,681
2023-05-11	37.260	37.560	36.900	37.180	34.089	100,774
2023-05-10	37.240	37.540	37.100	37.320	34.217	80,427
2023-05-09	37.600	37.740	36.900	37.260	34.162	157,401
2023-05-08	37.700	38.100	37.540	37.940	34.786	111,623
2023-05-05	37.180	37.660	37.080	37.660	34.529	67,146
2023-05-04	36.740	37.580	36.740	37.020	33.942	94,122
2023-05-03	36.840	37.220	36.720	37.060	33.979	69,610
2023-05-02	37.000	37.100	36.740	36.840	33.777	66,699
2023-04-28	36.600	37.080	36.160	37.080	33.997	69,642
2023-04-27	36.260	36.420	35.940	36.000	33.007	101,423
2023-04-26	36.700	37.100	36.480	36.480	33.447	288,361
2023-04-25	36.840	36.980	36.520	36.920	33.851	76,927
2023-04-24	36.500	37.100	36.500	37.000	33.924	88,006
2023-04-21	36.220	36.560	35.940	36.440	33.411	69,124
2023-04-20	35.500	36.200	35.500	36.120	33.117	92,461
2023-04-19	35.340	35.800	35.260	35.720	32.750	88,460
2023-04-18	35.660	35.900	35.480	35.680	32.714	99,402
2023-04-17	35.380	35.860	35.320	35.500	32.549	78,712
2023-04-14	34.560	35.540	34.560	35.200	32.274	86,142
2023-04-13	35.560	35.580	34.520	34.840	31.944	102,402
2023-04-12	35.740	35.880	35.400	35.500	32.549	108,753
2023-04-11	35.400	35.700	35.360	35.640	32.677	124,994
2023-04-06	35.100	35.140	34.780	35.060	32.145	83,735
2023-04-05	35.340	35.600	34.580	35.020	32.109	173,245
2023-04-04	35.500	36.200	35.320	35.320	32.384	77,565
2023-04-03	35.900	35.940	35.520	35.700	32.732	123,820
2023-03-31	36.000	36.000	35.400	35.700	32.732	78,568
2023-03-30	35.720	35.800	35.380	35.580	32.622	95,390
2023-03-29	35.200	35.580	35.100	35.240	32.310	109,682
2023-03-28	35.000	35.200	34.880	35.160	32.237	47,914
2023-03-27	35.020	35.040	34.700	34.820	31.925	70,292
2023-03-24	34.900	34.960	34.420	34.540	31.669	102,375
2023-03-23	35.100	35.260	34.620	35.160	32.237	121,256
2023-03-22	34.680	34.980	34.500	34.960	32.054	88,179
2023-03-21	34.400	34.840	34.360	34.760	31.870	109,778
2023-03-20	33.600	34.340	32.980	33.920	31.100	138,717
2023-03-17	33.380	33.880	33.220	33.620	30.825	185,063
2023-03-16	32.800	33.140	32.340	33.120	30.367	363,206
2023-03-15	33.300	33.520	32.500	33.100	30.348	466,255

← NewerPage 15 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.