Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	20.800	21.150	20.650	21.000	20.369	238,058
2025-02-12	20.600	20.800	20.450	20.550	19.933	137,658
2025-02-11	20.450	20.600	20.300	20.600	19.981	181,596
2025-02-10	20.350	20.550	20.250	20.450	19.836	102,215
2025-02-07	20.450	20.750	20.250	20.300	19.690	190,911
2025-02-06	20.050	20.500	19.860	20.450	19.836	259,981
2025-02-05	20.050	20.050	19.660	19.800	19.205	126,460
2025-02-04	20.100	20.100	19.760	20.050	19.448	125,716
2025-02-03	19.800	19.980	19.560	19.960	19.360	240,723
2025-01-31	20.250	20.500	20.250	20.300	19.690	187,327
2025-01-30	20.300	20.850	20.300	20.650	20.030	177,215
2025-01-29	20.500	20.750	20.350	20.400	19.787	131,398
2025-01-28	20.400	20.800	20.400	20.500	19.884	164,024
2025-01-27	20.050	20.500	20.050	20.450	19.836	201,411
2025-01-24	19.980	20.400	19.940	20.300	19.690	229,793
2025-01-23	20.000	20.100	19.580	19.780	19.186	250,171
2025-01-22	20.200	20.450	20.150	20.150	19.545	151,369
2025-01-21	20.050	20.250	19.960	20.250	19.642	114,481
2025-01-20	20.250	20.300	20.000	20.100	19.496	192,142
2025-01-17	20.250	20.400	20.100	20.300	19.690	173,043
2025-01-16	20.250	20.250	19.940	20.100	19.496	194,825
2025-01-15	19.580	20.150	19.580	20.100	19.496	335,360
2025-01-14	20.100	20.150	19.640	19.640	19.050	270,488
2025-01-13	19.980	19.980	19.700	19.840	19.244	177,877
2025-01-10	20.200	20.200	19.900	19.900	19.302	188,462
2025-01-09	20.100	20.300	20.000	20.300	19.690	195,146
2025-01-08	20.600	20.750	20.050	20.050	19.448	242,434
2025-01-07	20.400	20.800	20.200	20.650	20.030	198,421
2025-01-06	20.150	20.650	20.100	20.450	19.836	259,600
2025-01-03	20.300	20.450	19.920	20.000	19.399	296,465
2024-12-30	19.980	20.150	19.840	19.900	19.302	125,061
2024-12-27	19.660	20.000	19.660	20.000	19.399	275,128
2024-12-23	19.600	19.740	19.420	19.700	19.108	126,548
2024-12-20	19.420	19.640	19.300	19.580	18.992	219,447
2024-12-19	19.420	19.700	19.300	19.540	18.953	289,469
2024-12-18	19.920	19.940	19.720	19.800	19.205	134,860
2024-12-17	19.800	20.050	19.740	19.860	19.263	175,994
2024-12-16	20.050	20.050	19.700	19.940	19.341	385,349
2024-12-13	20.000	20.400	20.000	20.050	19.448	211,729
2024-12-12	20.100	20.200	19.840	20.100	19.496	294,736
2024-12-11	20.050	20.200	19.860	19.900	19.302	279,413
2024-12-10	20.050	20.350	20.050	20.200	19.593	176,998
2024-12-09	20.250	20.550	20.000	20.250	19.642	313,661
2024-12-06	19.760	20.250	19.680	20.050	19.448	516,525
2024-12-05	19.540	19.760	19.380	19.480	18.895	211,682
2024-12-04	19.240	19.620	19.240	19.480	18.895	204,792
2024-12-03	19.360	19.520	19.160	19.280	18.701	307,724
2024-12-02	19.300	19.680	19.300	19.380	18.798	387,973
2024-11-29	19.300	19.560	19.200	19.420	18.837	223,910
2024-11-28	19.240	19.320	19.060	19.200	18.623	206,699
2024-11-27	18.780	19.020	18.660	18.960	18.391	139,932
2024-11-26	19.000	19.160	18.720	18.860	18.294	266,211
2024-11-25	19.040	19.200	18.880	19.060	18.488	267,322
2024-11-22	18.900	19.140	18.600	18.960	18.391	209,800
2024-11-21	18.820	19.020	18.660	18.760	18.197	280,140
2024-11-20	19.400	19.400	18.900	18.920	18.352	389,301
2024-11-19	19.240	19.400	18.500	19.120	18.546	730,084
2024-11-18	19.800	19.900	19.220	19.540	18.953	488,044
2024-11-15	20.200	20.400	19.720	19.740	19.147	788,392
2024-11-14	19.800	20.400	18.820	20.200	19.593	1,876,378

← NewerPage 8 of 21 · 1,260 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.