Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.740	22.260	21.640	22.100	21.637	174,358
2026-04-27	21.760	21.920	21.380	21.620	21.167	151,274
2026-04-24	21.800	22.100	21.540	21.620	21.167	95,345
2026-04-23	22.700	22.900	22.180	22.180	21.715	154,557
2026-04-22	22.480	22.720	22.320	22.540	22.067	112,013
2026-04-21	22.200	22.680	22.120	22.320	21.852	137,962
2026-04-20	22.420	22.560	21.940	22.200	21.734	235,393
2026-04-17	23.240	23.380	22.460	22.660	22.185	576,458
2026-04-16	22.500	23.420	22.500	23.400	22.909	376,776
2026-04-15	21.720	22.480	21.660	22.480	22.009	270,776
2026-04-14	21.100	21.900	21.100	21.660	21.206	182,652
2026-04-13	21.040	21.160	20.660	20.860	20.423	139,402
2026-04-10	20.620	21.420	20.620	21.200	20.755	157,352
2026-04-09	20.800	20.800	20.260	20.500	20.070	152,090
2026-04-08	21.320	21.800	20.580	20.600	20.168	316,741
2026-04-07	20.500	20.720	19.860	19.860	19.444	555,825
2026-04-02	20.440	20.600	20.200	20.440	20.011	108,994
2026-04-01	20.480	20.820	20.440	20.760	20.325	179,835
2026-03-31	19.610	20.240	19.610	20.180	19.757	134,446
2026-03-30	19.500	19.830	19.340	19.610	19.199	139,730
2026-03-27	19.960	19.980	19.590	19.620	19.209	187,095
2026-03-26	20.160	20.300	19.800	20.060	19.639	119,295
2026-03-25	20.480	20.900	20.000	20.100	19.678	420,570
2026-03-24	20.120	20.120	18.880	19.230	18.827	360,182
2026-03-23	19.260	20.580	19.000	20.140	19.718	271,078
2026-03-20	19.520	20.340	19.380	19.520	19.111	1,494,912
2026-03-19	21.000	21.260	19.520	19.670	19.258	615,389
2026-03-18	19.400	20.500	17.610	20.020	19.600	905,402
2026-03-17	17.920	18.090	17.250	18.000	17.623	759,884
2026-03-16	18.690	18.690	17.590	17.930	17.554	450,028
2026-03-13	19.260	19.360	18.710	18.710	18.318	214,996
2026-03-12	19.000	19.400	18.760	19.250	18.846	351,229
2026-03-11	18.750	18.850	18.330	18.480	18.092	216,679
2026-03-10	18.730	19.000	18.310	19.000	18.602	242,594
2026-03-09	17.990	18.220	17.540	18.220	17.838	268,839
2026-03-06	18.750	18.750	18.150	18.390	18.004	207,303
2026-03-05	19.050	19.200	18.570	18.570	18.181	208,376
2026-03-04	18.950	19.560	18.780	19.220	18.817	194,448
2026-03-03	19.600	19.600	18.890	19.060	18.660	252,397
2026-03-02	19.900	20.200	19.650	19.900	19.483	218,169
2026-02-27	20.560	20.600	20.280	20.520	20.090	116,425
2026-02-26	20.400	20.860	20.400	20.540	20.109	63,844
2026-02-25	20.540	20.700	20.480	20.560	20.129	76,557
2026-02-24	20.480	20.760	20.400	20.540	20.109	66,371
2026-02-23	20.500	20.660	20.260	20.400	19.972	81,931
2026-02-20	20.420	20.760	20.160	20.660	20.227	148,134
2026-02-19	20.460	20.520	20.200	20.360	19.933	72,410
2026-02-18	20.360	20.520	20.180	20.520	20.090	82,935
2026-02-17	20.400	20.600	20.200	20.480	20.051	80,620
2026-02-16	20.860	20.860	20.260	20.480	20.051	116,155
2026-02-13	21.040	21.200	20.720	20.800	20.364	80,566
2026-02-12	21.340	21.600	21.100	21.240	20.795	128,575
2026-02-11	21.240	21.260	21.000	21.160	20.716	102,593
2026-02-10	21.540	21.660	21.220	21.240	20.795	105,317
2026-02-09	21.180	21.720	20.980	21.440	20.990	209,136
2026-02-06	20.460	21.200	20.460	21.040	20.599	214,844
2026-02-05	20.560	20.600	20.260	20.440	20.011	122,169
2026-02-04	20.000	20.640	19.820	20.560	20.129	266,655
2026-02-03	19.700	19.980	19.460	19.880	19.463	132,831
2026-02-02	19.420	19.660	19.200	19.550	19.140	144,191

← NewerPage 3 of 5 · 249 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.