Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	34.460	35.480	34.020	35.440	32.494	140,889
2023-03-13	35.480	35.480	33.860	34.460	31.595	162,706
2023-03-10	35.720	35.840	35.260	35.660	32.695	90,474
2023-03-09	36.100	36.380	36.040	36.160	33.154	87,882
2023-03-08	36.340	36.420	35.840	36.240	33.227	98,705
2023-03-07	37.000	37.120	36.420	36.460	33.429	115,233
2023-03-06	37.000	37.120	36.400	37.120	34.034	110,223
2023-03-03	37.140	37.500	36.980	37.160	34.071	108,240
2023-03-02	37.740	37.740	37.060	37.200	34.107	100,716
2023-03-01	37.260	37.920	37.260	37.800	34.658	141,451
2023-02-28	37.440	37.500	37.100	37.220	34.126	63,573
2023-02-27	37.060	37.500	37.000	37.460	34.346	69,003
2023-02-24	37.000	37.900	36.860	37.160	34.071	151,054
2023-02-23	36.400	36.980	36.340	36.860	33.796	101,298
2023-02-22	36.500	36.620	35.920	36.460	33.429	104,742
2023-02-21	36.140	36.920	36.140	36.680	33.631	71,354
2023-02-20	37.140	37.260	36.760	36.760	33.704	57,616
2023-02-17	38.000	38.000	36.860	37.120	34.034	134,832
2023-02-16	37.680	38.320	37.600	38.120	34.951	175,016
2023-02-15	36.580	37.400	36.540	37.380	34.272	191,018
2023-02-14	36.260	36.940	36.260	36.740	33.686	95,083
2023-02-13	36.380	36.380	36.100	36.200	33.191	53,504
2023-02-10	36.380	36.400	35.840	36.320	33.301	87,225
2023-02-09	36.200	36.440	35.900	36.220	33.209	76,105
2023-02-08	36.100	36.400	35.840	35.900	32.915	66,872
2023-02-07	36.380	36.380	35.700	35.920	32.934	54,697
2023-02-06	36.040	36.120	35.660	35.940	32.952	78,754
2023-02-03	35.520	36.200	35.340	36.180	33.172	85,677
2023-02-02	35.200	35.560	35.020	35.520	32.567	71,341
2023-02-01	34.880	35.160	34.820	34.960	32.054	73,034
2023-01-31	35.260	35.260	34.600	34.920	32.017	142,527
2023-01-30	36.520	36.520	35.360	35.480	32.530	123,337
2023-01-27	36.160	36.640	36.140	36.520	33.484	65,258
2023-01-26	36.560	36.560	36.000	36.160	33.154	72,924
2023-01-25	36.600	36.860	36.080	36.360	33.337	67,820
2023-01-24	36.860	37.140	36.400	36.660	33.612	130,410
2023-01-23	36.500	36.980	36.000	36.780	33.722	120,215
2023-01-20	35.580	36.160	35.580	36.120	33.117	84,872
2023-01-19	36.280	36.400	35.560	35.560	32.604	113,820
2023-01-18	36.220	36.840	36.000	36.680	33.631	119,726
2023-01-17	36.280	36.700	35.960	36.240	33.227	101,051
2023-01-16	36.740	36.740	36.060	36.640	33.594	40,885
2023-01-13	36.380	37.000	36.240	36.420	33.392	67,483
2023-01-12	36.480	36.480	35.720	36.460	33.429	104,645
2023-01-11	35.540	36.520	35.540	36.300	33.282	284,590
2023-01-10	35.600	35.600	34.860	35.500	32.549	97,470
2023-01-09	35.680	35.860	35.340	35.620	32.659	100,565
2023-01-06	35.480	35.820	35.100	35.660	32.695	101,028
2023-01-05	34.800	35.420	34.460	35.420	32.475	160,072
2023-01-04	34.000	34.700	33.760	34.700	31.815	107,327
2023-01-03	33.100	34.000	33.100	33.700	30.898	94,483
2022-12-30	33.500	33.500	32.800	32.800	30.073	33,390
2022-12-29	32.680	33.500	32.680	33.360	30.587	52,689
2022-12-28	33.480	33.600	32.920	32.980	30.238	57,873
2022-12-27	33.500	33.500	33.080	33.340	30.568	35,051
2022-12-23	32.680	33.320	32.680	33.180	30.422	50,335
2022-12-22	33.100	33.400	32.900	33.020	30.275	69,844
2022-12-21	32.620	33.100	32.620	33.100	30.348	69,659
2022-12-20	32.660	32.920	32.360	32.620	29.908	79,804
2022-12-19	32.920	32.920	32.400	32.760	30.037	72,821

← NewerPage 16 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.