Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	32.920	32.920	32.400	32.760	30.037	72,821
2022-12-16	33.260	33.260	32.360	32.480	29.780	114,449
2022-12-15	33.300	33.500	32.500	32.940	30.202	320,928
2022-12-14	33.700	33.720	32.800	33.000	30.257	149,431
2022-12-13	32.020	33.320	31.880	32.840	30.110	119,683
2022-12-12	32.160	32.160	31.740	31.920	29.266	43,360
2022-12-09	31.600	32.480	31.480	32.300	29.615	98,538
2022-12-08	32.840	32.920	31.020	31.620	28.991	206,776
2022-12-07	33.480	33.480	32.880	33.060	30.312	149,937
2022-12-06	33.400	33.500	33.020	33.340	30.568	118,618
2022-12-05	33.200	33.360	32.880	33.280	30.513	96,885
2022-12-02	32.820	33.160	32.640	32.860	30.128	94,755
2022-12-01	33.360	33.400	32.740	32.860	30.128	180,425
2022-11-30	32.260	32.920	32.040	32.920	30.183	307,799
2022-11-29	32.200	32.660	32.060	32.100	29.431	84,883
2022-11-28	32.160	32.520	32.000	32.060	29.395	79,394
2022-11-25	32.220	32.260	31.860	32.260	29.578	92,623
2022-11-24	32.180	32.360	32.020	32.200	29.523	81,326
2022-11-23	32.440	32.440	31.720	32.160	29.486	87,155
2022-11-22	32.580	32.620	31.740	32.440	29.743	86,250
2022-11-21	33.000	33.000	32.460	32.560	29.853	53,484
2022-11-18	32.400	33.000	32.100	32.740	30.018	91,927
2022-11-17	33.160	33.340	32.440	32.460	29.761	82,077
2022-11-16	33.780	33.780	32.900	32.960	30.220	166,373
2022-11-15	34.660	34.700	33.540	33.600	30.807	170,694
2022-11-14	33.600	34.480	33.200	34.360	31.503	363,920
2022-11-11	32.620	32.700	32.280	32.580	29.871	166,679
2022-11-10	31.800	32.500	31.340	32.380	29.688	219,077
2022-11-09	31.380	31.560	31.160	31.500	28.881	90,956
2022-11-08	30.840	31.320	30.680	31.320	28.716	110,873
2022-11-07	30.800	31.120	30.520	30.840	28.276	125,850
2022-11-04	29.560	30.940	29.560	30.760	28.203	136,455
2022-11-03	29.500	29.760	29.400	29.580	27.121	74,450
2022-11-02	30.000	30.180	29.620	29.860	27.378	112,857
2022-11-01	29.740	30.340	29.480	29.780	27.304	157,050
2022-10-31	29.700	29.740	29.300	29.500	27.048	102,964
2022-10-28	29.180	29.700	28.980	29.460	27.011	75,917
2022-10-27	29.380	29.500	28.880	29.360	26.919	66,709
2022-10-26	28.180	29.400	28.180	29.360	26.919	100,113
2022-10-25	28.680	28.860	27.860	28.580	26.204	89,006
2022-10-24	27.700	28.600	27.700	28.420	26.057	81,681
2022-10-21	27.700	28.100	27.580	27.800	25.489	68,617
2022-10-20	27.700	28.000	27.520	28.000	25.672	98,894
2022-10-19	27.680	28.060	27.460	27.820	25.507	100,689
2022-10-18	27.380	27.740	27.060	27.400	25.122	196,245
2022-10-17	26.020	27.080	26.020	26.960	24.719	92,197
2022-10-14	26.880	27.180	26.180	26.340	24.150	139,295
2022-10-13	26.300	26.740	25.780	26.380	24.187	131,025
2022-10-12	26.260	26.580	26.200	26.260	24.077	88,941
2022-10-11	26.000	26.320	25.960	26.140	23.967	89,695
2022-10-10	26.000	26.600	26.000	26.300	24.114	104,075
2022-10-07	26.960	27.280	26.160	26.160	23.985	100,682
2022-10-06	27.300	27.500	26.780	26.900	24.664	97,702
2022-10-05	27.800	27.800	26.660	26.840	24.609	159,156
2022-10-04	27.000	27.840	27.000	27.840	25.526	119,550
2022-10-03	26.740	26.840	26.100	26.720	24.499	180,527
2022-09-30	27.000	27.500	26.940	27.320	25.049	174,037
2022-09-29	27.700	27.720	26.740	27.000	24.755	146,122
2022-09-28	27.720	27.860	27.020	27.700	25.397	171,837
2022-09-27	28.440	28.640	27.860	28.160	25.819	246,670

← NewerPage 17 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.