Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	29.300	29.300	28.400	28.448	26.718	7,203
2024-05-17	29.250	29.400	28.850	29.050	27.283	1,913
2024-05-16	28.950	29.850	28.950	29.250	27.471	5,657
2024-05-15	29.700	30.000	29.400	29.600	27.799	13,771
2024-05-14	28.950	29.550	28.900	29.450	27.658	304
2024-05-13	29.500	29.500	28.600	28.656	26.913	1,515
2024-05-10	28.950	29.250	28.850	29.250	27.471	1,030
2024-05-08	30.000	30.000	28.200	28.740	26.991	16,035
2024-05-07	28.300	28.350	28.050	28.200	26.485	558
2024-05-03	28.150	28.450	28.000	28.050	26.344	5,164
2024-05-02	27.500	27.900	27.500	27.850	26.156	20,128
2024-04-30	27.950	27.950	27.300	27.300	25.639	1,402
2024-04-29	27.500	27.850	27.000	27.850	26.156	829
2024-04-26	27.700	27.700	27.300	27.450	25.780	16,533
2024-04-25	27.500	27.831	27.300	27.300	25.639	61,049
2024-04-24	27.550	27.753	27.280	27.753	26.065	110,994
2024-04-23	27.600	27.600	26.800	27.219	25.563	69,205
2024-04-22	27.250	27.650	26.800	27.253	25.595	62,114
2024-04-19	27.400	27.550	27.300	27.412	25.744	18,503
2024-04-18	28.000	28.000	27.650	27.851	26.157	13,565
2024-04-17	27.400	28.000	27.400	27.803	26.111	7,906
2024-04-16	27.700	27.750	27.450	27.550	25.874	24,173
2024-04-15	27.800	28.250	27.800	28.028	26.323	7,547
2024-04-12	28.400	28.400	27.645	27.647	25.965	48,103
2024-04-11	28.200	28.207	27.850	28.003	26.299	41,190
2024-04-10	28.800	28.850	28.300	28.442	26.712	16,845
2024-04-09	28.800	29.000	28.550	28.786	27.035	6,034
2024-04-08	29.000	29.000	28.301	28.376	26.650	34,165
2024-04-05	29.450	29.450	28.700	28.798	27.046	2,429
2024-04-04	29.350	29.650	28.800	29.247	27.468	7,511
2024-04-03	29.000	29.153	28.600	29.153	27.379	2,710
2024-04-02	29.000	29.050	28.650	28.800	27.048	5,330
2024-03-28	29.100	29.200	28.620	28.720	26.973	25,966
2024-03-27	28.800	28.900	28.520	28.900	27.142	10,984
2024-03-26	28.220	28.580	28.020	28.500	26.766	163,566
2024-03-25	27.720	28.180	27.480	27.720	26.034	7,124
2024-03-22	28.480	28.520	27.997	27.997	26.294	9,180
2024-03-21	28.760	28.760	28.500	28.603	26.863	6,763
2024-03-20	28.320	28.343	28.198	28.343	26.619	1,226
2024-03-19	28.360	28.360	27.898	28.280	26.560	29,797
2024-03-18	28.280	28.857	28.280	28.500	26.766	4,892
2024-03-15	29.020	29.020	27.980	28.020	26.315	15,302
2024-03-14	28.700	29.520	28.300	29.062	27.294	19,628
2024-03-13	28.100	28.480	27.680	28.050	26.344	21,973
2024-03-12	27.980	28.505	27.980	28.283	26.562	54,757
2024-03-11	28.220	28.220	27.780	28.163	26.449	5,564
2024-03-08	28.040	28.360	27.920	28.037	26.332	7,677
2024-03-07	28.420	28.740	28.420	28.700	26.954	6,703
2024-03-06	28.600	28.680	28.560	28.606	26.866	6,111
2024-03-05	28.400	28.480	28.310	28.400	26.672	33,064
2024-03-04	28.660	28.660	28.417	28.420	26.691	7,635
2024-03-01	28.120	28.520	28.080	28.181	26.466	5,284
2024-02-29	27.580	27.920	27.500	27.640	25.959	13,006
2024-02-28	28.280	28.580	27.560	27.740	26.052	5,555
2024-02-27	27.880	28.220	27.320	28.220	26.503	7,123
2024-02-26	28.300	28.520	27.500	27.672	25.989	162,588
2024-02-23	28.500	28.720	28.300	28.584	26.845	3,288
2024-02-22	28.760	28.940	28.300	28.780	27.029	14,120
2024-02-21	28.120	28.220	27.420	28.053	26.347	5,952
2024-02-20	27.900	27.940	27.660	27.888	26.191	1,674

← NewerPage 11 of 21 · 1,240 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.