Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	30.700	31.340	30.560	31.080	28.496	111,426
2022-06-30	31.400	31.480	30.460	31.060	28.478	210,676
2022-06-29	32.000	32.200	31.520	31.700	29.065	82,033
2022-06-28	32.400	32.640	32.060	32.220	29.541	86,129
2022-06-27	32.220	32.500	32.000	32.220	29.541	84,698
2022-06-24	31.320	32.000	31.260	31.880	29.230	145,179
2022-06-23	31.800	32.140	31.220	31.500	28.881	125,420
2022-06-22	32.400	32.400	31.540	32.120	29.450	90,128
2022-06-21	33.300	33.360	32.440	32.680	29.963	47,112
2022-06-20	32.800	33.000	32.420	32.760	30.037	69,816
2022-06-17	32.500	32.800	31.920	32.760	30.037	162,341
2022-06-16	33.600	33.600	31.640	31.980	29.321	218,263
2022-06-15	33.500	33.920	33.200	33.520	30.733	93,463
2022-06-14	33.240	33.800	33.120	33.340	30.568	168,103
2022-06-13	34.300	34.560	33.380	33.460	30.678	154,990
2022-06-10	34.800	34.980	34.460	34.460	31.595	93,781
2022-06-09	35.000	35.460	34.820	34.980	32.072	53,147
2022-06-08	36.000	36.000	34.560	35.060	32.145	146,038
2022-06-07	35.980	36.000	35.240	35.580	32.622	103,268
2022-06-03	36.080	36.180	35.440	35.620	32.659	55,137
2022-06-02	35.480	36.000	35.400	35.820	32.842	84,571
2022-06-01	35.600	35.840	35.140	35.160	32.237	197,918
2022-05-31	35.740	35.840	34.300	34.320	31.467	271,134
2022-05-30	35.920	36.060	35.300	35.860	32.879	116,552
2022-05-27	35.200	35.800	35.060	35.600	32.640	82,611
2022-05-25	35.120	35.200	34.080	34.720	31.834	114,057
2022-05-24	34.400	34.960	34.360	34.440	31.577	86,793
2022-05-23	34.800	35.000	34.380	34.900	31.999	53,628
2022-05-20	34.520	34.880	34.240	34.360	31.503	118,038
2022-05-19	34.620	34.680	33.120	34.160	31.320	182,044
2022-05-18	35.200	35.560	35.080	35.180	32.255	87,017
2022-05-17	35.000	35.400	34.620	35.160	32.237	112,837
2022-05-16	35.360	35.360	33.960	34.600	31.724	277,502
2022-05-13	34.860	35.500	34.520	35.240	32.310	117,831
2022-05-12	33.680	34.440	33.360	34.400	31.540	146,741
2022-05-11	35.380	35.660	33.860	34.300	31.448	113,298
2022-05-10	34.720	35.480	34.600	34.860	31.962	139,247
2022-05-09	34.380	34.460	33.560	34.020	31.192	137,862
2022-05-06	35.300	35.620	35.000	35.280	31.522	73,485
2022-05-05	36.400	36.400	35.300	35.360	31.593	91,017
2022-05-04	35.780	36.000	35.240	35.740	31.933	94,400
2022-05-03	35.480	36.300	35.220	35.940	32.112	115,475
2022-05-02	35.360	35.900	34.820	35.200	31.450	82,031
2022-04-29	35.100	35.880	34.780	35.500	31.718	142,561
2022-04-28	34.880	35.000	34.180	34.720	31.021	101,778
2022-04-27	34.300	34.580	34.000	34.420	30.753	114,238
2022-04-26	35.860	35.860	33.860	34.220	30.575	234,010
2022-04-25	36.360	36.420	35.440	35.600	31.808	202,022
2022-04-22	37.200	37.240	36.140	36.140	32.290	90,172
2022-04-21	36.600	37.180	36.400	36.880	32.951	133,759
2022-04-20	36.240	36.560	36.000	36.240	32.380	79,598
2022-04-19	35.560	36.220	35.440	36.060	32.219	67,551
2022-04-14	35.800	36.360	35.420	35.840	32.022	103,397
2022-04-13	35.860	35.980	35.060	35.620	31.826	60,781
2022-04-12	35.520	35.880	35.340	35.660	31.861	91,994
2022-04-11	36.100	36.220	35.500	35.960	32.129	63,398
2022-04-08	36.300	36.360	35.680	36.120	32.272	75,367
2022-04-07	36.880	37.180	35.360	35.540	31.754	248,196
2022-04-06	36.580	37.240	36.320	36.800	32.880	157,493
2022-04-05	36.400	36.960	36.000	36.880	32.951	219,624

← NewerPage 19 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.