Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	28.440	28.640	27.860	28.160	25.819	246,670
2022-09-26	28.500	28.700	28.140	28.560	26.186	151,428
2022-09-23	30.000	30.000	28.560	28.780	26.387	183,507
2022-09-22	29.360	30.180	29.360	29.860	27.378	139,230
2022-09-21	29.700	30.020	29.420	30.020	27.524	147,509
2022-09-20	30.020	30.220	29.680	29.720	27.249	128,485
2022-09-19	30.040	30.280	29.740	30.100	27.598	90,675
2022-09-16	30.160	30.160	29.700	30.000	27.506	196,984
2022-09-15	29.960	30.720	29.860	30.020	27.524	67,658
2022-09-14	30.020	30.380	29.800	30.060	27.561	252,718
2022-09-13	31.200	31.440	30.420	30.420	27.891	155,022
2022-09-12	30.120	31.200	30.120	30.780	28.221	159,128
2022-09-09	30.100	30.300	29.820	30.120	27.616	143,152
2022-09-08	30.000	30.140	29.600	30.000	27.506	156,314
2022-09-07	30.400	30.420	29.800	30.340	27.818	76,211
2022-09-06	30.040	30.680	29.960	30.180	27.671	84,516
2022-09-05	30.180	30.180	29.540	29.980	27.488	168,112
2022-09-02	30.140	30.780	30.100	30.740	28.184	116,714
2022-09-01	29.480	30.400	29.480	30.120	27.616	601,886
2022-08-31	29.760	30.820	29.000	29.940	27.451	454,067
2022-08-30	29.100	29.520	28.980	29.080	26.662	118,690
2022-08-29	28.600	29.360	28.520	29.100	26.681	162,133
2022-08-26	29.160	29.560	28.840	28.960	26.552	105,165
2022-08-25	29.240	29.500	28.900	29.120	26.699	92,951
2022-08-24	28.900	29.280	28.540	29.140	26.717	90,802
2022-08-23	28.820	29.260	28.620	28.820	26.424	98,889
2022-08-22	29.680	29.820	28.540	28.740	26.351	172,326
2022-08-19	30.260	30.260	29.620	29.680	27.213	157,252
2022-08-18	30.020	30.360	29.880	30.220	27.708	110,927
2022-08-17	31.280	31.280	29.380	29.980	27.488	301,640
2022-08-16	30.900	31.240	30.840	31.180	28.588	59,207
2022-08-15	31.340	31.340	30.820	31.120	28.533	282,450
2022-08-12	31.540	31.760	31.020	31.120	28.533	83,830
2022-08-11	31.660	31.980	31.340	31.560	28.936	93,339
2022-08-10	31.100	31.800	30.520	31.660	29.028	134,080
2022-08-09	30.880	31.500	30.660	30.720	28.166	106,574
2022-08-08	30.680	31.420	30.680	31.040	28.460	105,452
2022-08-05	31.260	31.300	30.700	30.740	28.184	64,983
2022-08-04	30.700	31.260	30.680	30.900	28.331	102,076
2022-08-03	30.000	30.700	29.940	30.700	28.148	73,358
2022-08-02	30.500	30.500	29.700	30.280	27.763	181,302
2022-07-29	30.280	30.780	30.180	30.740	28.184	185,908
2022-07-28	30.200	30.720	29.920	30.100	27.598	140,964
2022-07-27	30.220	30.340	29.680	30.120	27.616	210,194
2022-07-26	30.360	30.560	30.180	30.300	27.781	66,473
2022-07-25	30.480	30.840	30.220	30.540	28.001	119,942
2022-07-22	30.900	30.900	30.500	30.560	28.019	90,272
2022-07-21	30.760	31.240	30.460	30.800	28.239	106,654
2022-07-20	31.060	31.660	30.660	30.860	28.294	120,747
2022-07-19	30.900	31.340	30.380	31.320	28.716	71,581
2022-07-18	30.540	31.020	30.460	30.800	28.239	74,754
2022-07-15	29.520	30.620	29.520	30.380	27.854	122,593
2022-07-14	30.460	30.580	29.300	29.720	27.249	159,003
2022-07-13	30.440	30.840	30.080	30.560	28.019	81,790
2022-07-12	30.260	30.960	29.800	30.820	28.258	154,908
2022-07-11	31.340	31.340	30.400	30.780	28.221	172,151
2022-07-08	30.860	31.680	30.740	31.640	29.010	62,058
2022-07-07	30.120	31.380	30.120	31.100	28.515	223,346
2022-07-06	30.680	30.680	29.740	30.060	27.561	183,923
2022-07-05	31.140	31.500	30.300	30.480	27.946	110,225

← NewerPage 18 of 22 · 1,262 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.