Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	36.000	36.040	35.100	35.960	32.129	146,775
2022-04-01	35.800	36.060	35.200	35.500	31.718	205,268
2022-03-31	37.000	37.000	35.800	35.860	32.040	125,779
2022-03-30	36.760	36.880	35.800	36.300	32.433	93,496
2022-03-29	35.640	36.780	35.600	36.540	32.648	198,510
2022-03-28	35.280	36.400	35.280	35.480	31.701	101,675
2022-03-25	36.500	36.500	35.200	35.500	31.718	191,690
2022-03-24	36.420	36.760	35.660	36.000	32.165	130,987
2022-03-23	37.000	37.180	36.320	36.640	32.737	163,312
2022-03-22	37.000	37.500	36.800	36.980	33.041	130,722
2022-03-21	37.380	37.380	36.580	37.360	33.380	188,024
2022-03-18	36.800	37.320	36.140	37.320	33.345	368,706
2022-03-17	36.460	36.600	35.600	36.480	32.594	496,885
2022-03-16	35.060	36.620	34.700	36.620	32.719	506,752
2022-03-15	34.040	34.440	32.780	34.440	30.771	570,577
2022-03-14	34.900	35.920	34.600	35.360	31.593	342,161
2022-03-11	34.320	35.300	33.540	34.300	30.646	342,303
2022-03-10	34.480	34.540	33.740	33.740	30.146	290,322
2022-03-09	32.500	33.700	32.120	33.580	30.003	306,031
2022-03-08	30.780	31.740	30.400	31.620	28.252	368,356
2022-03-07	30.000	31.120	28.220	30.660	27.394	599,175
2022-03-04	32.980	32.980	30.580	30.720	27.448	647,752
2022-03-03	34.360	34.440	33.040	33.040	29.520	392,829
2022-03-02	34.360	34.880	32.960	33.740	30.146	728,629
2022-03-01	36.100	36.400	33.320	33.860	30.253	827,856
2022-02-28	36.600	36.780	34.200	35.400	31.629	1,292,576
2022-02-25	38.080	38.800	37.600	38.580	34.470	245,816
2022-02-24	37.820	38.340	36.620	38.100	34.041	349,999
2022-02-23	40.000	40.260	38.980	38.980	34.828	295,193
2022-02-22	38.020	38.840	37.900	38.720	34.595	332,752
2022-02-21	40.700	40.700	38.040	38.800	34.667	440,552
2022-02-18	40.800	41.020	40.400	40.620	36.293	68,587
2022-02-17	41.900	41.980	40.600	40.920	36.561	82,155
2022-02-16	42.140	42.280	41.600	41.880	37.419	98,877
2022-02-15	40.680	41.960	40.500	41.940	37.472	126,078
2022-02-14	40.800	40.820	40.000	40.720	36.382	172,921
2022-02-11	41.500	41.540	41.100	41.420	37.008	85,403
2022-02-10	42.040	42.080	41.440	41.600	37.169	162,857
2022-02-09	41.620	42.200	41.440	42.080	37.597	102,088
2022-02-08	41.100	41.780	41.000	41.440	37.026	109,414
2022-02-07	41.500	41.820	40.440	40.960	36.597	245,931
2022-02-04	42.220	42.220	41.120	41.580	37.151	251,582
2022-02-03	42.480	42.500	41.900	42.200	37.705	171,651
2022-02-02	42.960	43.200	42.380	42.700	38.151	309,127
2022-02-01	44.000	44.100	42.800	43.040	38.455	257,015
2022-01-31	44.040	44.100	43.480	43.940	39.259	221,255
2022-01-28	44.500	44.500	43.340	44.140	39.438	146,945
2022-01-27	43.000	44.360	42.800	44.080	39.384	154,993
2022-01-26	43.260	44.660	43.200	44.440	39.706	365,180
2022-01-25	41.800	43.400	41.520	43.180	38.580	277,744
2022-01-24	42.400	42.560	41.400	41.920	37.454	200,242
2022-01-21	42.480	43.100	42.280	42.720	38.169	158,840
2022-01-20	43.000	43.280	42.540	42.920	38.348	133,370
2022-01-19	42.500	42.900	42.100	42.580	38.044	258,213
2022-01-18	44.020	44.380	42.600	42.900	38.330	269,640
2022-01-17	43.020	45.000	43.000	44.020	39.331	1,110,516
2022-01-14	41.400	41.980	41.200	41.660	37.222	171,708
2022-01-13	40.500	41.400	40.500	41.400	36.990	121,260
2022-01-12	41.000	41.240	40.420	40.960	36.597	98,725
2022-01-11	40.500	41.180	40.220	40.900	36.543	137,850

← NewerPage 20 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.