Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	19.970	20.160	19.730	19.810	19.395	141,534
2026-01-29	20.080	20.360	19.730	19.760	19.346	210,362
2026-01-28	19.380	20.120	19.380	19.970	19.551	112,687
2026-01-27	19.630	19.630	19.370	19.450	19.042	105,860
2026-01-26	19.750	19.850	19.550	19.590	19.179	103,459
2026-01-23	19.660	19.940	19.610	19.830	19.414	181,764
2026-01-22	19.710	19.760	19.400	19.610	19.199	159,839
2026-01-21	19.040	19.430	18.900	19.430	19.023	223,550
2026-01-20	19.180	19.180	18.790	19.160	18.758	174,500
2026-01-19	19.250	19.470	19.120	19.230	18.827	254,181
2026-01-16	20.100	20.120	19.490	19.630	19.218	156,288
2026-01-15	19.680	20.160	19.620	20.020	19.600	362,655
2026-01-14	19.710	19.710	19.280	19.610	19.199	199,527
2026-01-13	19.680	19.700	19.360	19.690	19.277	144,512
2026-01-12	19.690	19.730	19.270	19.690	19.277	216,718
2026-01-09	20.920	21.060	19.450	19.690	19.277	570,181
2026-01-08	21.220	21.240	20.740	21.060	20.618	132,208
2026-01-07	21.760	21.760	21.160	21.400	20.951	215,210
2026-01-06	21.420	22.180	21.420	21.680	21.225	219,867
2026-01-05	20.420	21.840	20.420	21.840	21.382	433,842
2025-12-30	20.060	20.220	19.980	20.200	19.776	138,871
2025-12-29	19.950	20.120	19.870	20.100	19.678	95,808
2025-12-23	19.910	20.020	19.780	19.940	19.522	87,292
2025-12-22	20.020	20.100	19.700	20.040	19.620	146,566
2025-12-19	20.040	20.240	19.950	20.040	19.620	235,354
2025-12-18	19.510	20.040	19.470	20.040	19.620	165,053
2025-12-17	19.880	20.000	19.460	19.590	19.179	155,430
2025-12-16	19.370	20.040	19.370	20.000	19.581	190,115
2025-12-15	19.500	19.650	19.400	19.520	19.111	131,337
2025-12-12	19.460	19.850	19.250	19.620	19.209	106,086
2025-12-11	19.120	19.570	19.120	19.480	19.071	148,280
2025-12-10	19.200	19.220	18.840	19.120	18.719	131,286
2025-12-09	19.400	19.580	19.050	19.160	18.758	177,015
2025-12-08	19.500	19.670	19.480	19.540	19.130	114,603
2025-12-05	19.380	19.640	19.310	19.620	19.209	141,643
2025-12-04	19.270	19.420	18.810	19.420	19.013	179,193
2025-12-03	19.930	19.970	19.200	19.200	18.797	193,415
2025-12-02	20.340	20.440	19.890	19.930	19.512	135,647
2025-12-01	20.180	20.560	20.060	20.440	20.011	158,159
2025-11-28	19.920	20.260	19.840	20.140	19.718	174,630
2025-11-27	19.680	20.060	19.680	20.020	19.600	121,086
2025-11-26	20.000	20.180	19.710	19.740	19.326	120,833
2025-11-25	19.590	19.990	19.260	19.880	19.463	86,093
2025-11-24	19.660	20.040	19.530	19.540	19.130	382,160
2025-11-21	19.200	19.700	19.110	19.570	19.160	171,956
2025-11-20	19.450	19.530	19.260	19.270	18.866	112,528
2025-11-19	18.990	19.570	18.980	19.380	18.974	141,520
2025-11-18	18.970	19.250	18.840	18.940	18.543	98,484
2025-11-17	19.390	19.560	19.250	19.300	18.895	104,721
2025-11-14	19.390	19.660	19.250	19.520	19.111	128,106
2025-11-13	19.570	19.850	19.570	19.590	19.179	403,264
2025-11-12	19.260	19.550	19.180	19.500	19.091	145,934
2025-11-11	18.860	19.260	18.710	19.260	18.856	132,213
2025-11-10	18.900	19.060	18.750	18.860	18.464	153,763
2025-11-07	19.260	19.470	18.460	18.700	18.308	390,011
2025-11-06	19.280	19.460	19.160	19.160	18.758	171,665
2025-11-05	19.100	19.410	19.080	19.340	18.934	164,523
2025-11-04	19.250	19.280	19.060	19.260	18.856	203,615
2025-11-03	19.600	19.730	19.300	19.370	18.964	178,963
2025-10-31	19.880	20.000	19.650	19.700	19.287	89,206

← NewerPage 4 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.