Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	40.740	40.820	40.000	40.640	36.311	145,538
2022-01-07	40.900	40.980	40.520	40.920	36.561	73,401
2022-01-06	41.000	41.360	40.360	41.020	36.650	163,691
2022-01-05	41.300	41.820	41.020	41.420	37.008	200,411
2022-01-04	40.800	41.500	39.900	41.140	36.758	200,887
2022-01-03	41.000	41.260	40.400	40.480	36.168	144,519
2021-12-30	39.860	40.060	39.620	39.940	35.685	134,025
2021-12-29	40.300	40.360	39.960	39.980	35.721	89,771
2021-12-28	40.280	40.600	40.060	40.200	35.918	147,119
2021-12-27	39.820	40.200	39.800	40.060	35.793	80,997
2021-12-23	39.320	40.000	39.320	39.760	35.525	128,271
2021-12-22	38.920	39.500	38.880	39.500	35.292	100,732
2021-12-21	38.840	39.320	38.840	38.940	34.792	138,365
2021-12-20	38.200	38.800	37.900	38.620	34.506	187,334
2021-12-17	38.740	38.980	38.380	38.620	34.506	139,704
2021-12-16	38.800	39.140	38.220	38.760	34.631	330,756
2021-12-15	39.000	39.000	38.100	38.720	34.595	254,888
2021-12-14	39.500	39.500	39.000	39.080	34.917	158,075
2021-12-13	39.740	39.860	39.060	39.260	35.078	94,329
2021-12-10	39.800	39.880	39.060	39.600	35.382	174,167
2021-12-09	39.800	40.160	39.600	39.780	35.542	96,093
2021-12-08	40.000	40.380	39.620	39.840	35.596	110,458
2021-12-07	40.700	40.700	39.780	40.100	35.828	139,459
2021-12-06	39.240	40.800	39.240	40.500	36.186	172,973
2021-12-03	39.980	40.280	39.600	39.860	35.614	67,539
2021-12-02	40.360	40.380	39.500	39.960	35.703	80,573
2021-12-01	39.800	40.600	39.720	40.320	36.025	138,859
2021-11-30	39.500	40.120	39.380	39.900	35.650	256,522
2021-11-29	40.500	40.800	39.580	39.700	35.471	137,700
2021-11-26	40.000	40.080	39.280	40.000	35.739	171,272
2021-11-25	40.440	40.980	40.260	40.400	36.096	74,954
2021-11-24	40.440	40.840	40.060	40.260	35.971	63,522
2021-11-23	40.860	40.860	40.040	40.620	36.293	129,663
2021-11-22	41.000	41.460	40.420	40.700	36.364	119,011
2021-11-19	41.160	41.380	40.720	41.040	36.668	140,174
2021-11-18	41.720	41.880	41.160	41.260	36.865	95,797
2021-11-17	41.520	41.820	41.120	41.460	37.044	76,365
2021-11-16	41.000	41.900	40.840	41.560	37.133	202,721
2021-11-15	41.200	41.400	40.780	40.780	36.436	95,566
2021-11-12	41.800	41.860	40.660	40.900	36.543	140,548
2021-11-11	41.880	41.940	41.060	41.540	37.115	119,055
2021-11-10	41.660	41.960	41.080	41.700	37.258	118,882
2021-11-09	41.320	41.920	41.320	41.560	37.133	182,581
2021-11-08	41.000	41.480	40.640	41.260	36.865	128,470
2021-11-05	41.020	41.480	40.540	41.000	36.633	89,388
2021-11-04	41.540	41.720	40.880	41.040	36.668	117,994
2021-11-03	41.200	41.580	41.100	41.420	37.008	116,587
2021-11-02	41.100	41.500	40.980	41.300	36.901	220,022
2021-11-01	40.460	41.260	40.220	40.980	36.615	159,135
2021-10-29	39.920	40.600	39.840	40.200	35.918	227,197
2021-10-28	40.120	40.660	39.740	40.060	35.793	107,537
2021-10-27	40.000	40.560	39.780	39.900	35.650	184,356
2021-10-26	39.800	40.600	39.800	40.060	35.793	81,727
2021-10-25	40.500	40.580	39.600	40.120	35.846	168,447
2021-10-22	40.140	40.740	40.140	40.420	36.114	102,026
2021-10-21	41.000	41.000	39.500	40.260	35.971	253,721
2021-10-20	40.740	41.440	40.520	41.000	36.633	272,949

← NewerPage 21 of 21 · 1,257 trading days

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.