Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	28.340	28.340	27.640	27.900	26.203	33,204
2024-02-16	27.960	28.360	27.960	28.160	26.447	32,394
2024-02-15	28.000	28.200	27.740	28.012	26.308	60,307
2024-02-14	27.660	27.782	27.520	27.639	25.958	61,256
2024-02-13	27.600	27.600	27.260	27.489	25.817	61,873
2024-02-12	27.480	27.660	27.280	27.420	25.752	43,892
2024-02-09	27.880	27.880	27.200	27.280	25.620	62,703
2024-02-08	28.040	28.040	27.480	27.783	26.093	67,330
2024-02-07	28.120	28.220	27.740	27.863	26.168	80,560
2024-02-06	27.580	28.100	27.500	27.937	26.238	121,140
2024-02-05	28.000	28.000	27.397	27.400	25.733	136,688
2024-02-02	27.780	28.100	27.680	27.874	26.178	74,700
2024-02-01	27.080	27.760	27.080	27.557	25.881	60,778
2024-01-31	28.000	28.100	27.640	27.640	25.959	62,968
2024-01-30	27.880	28.000	27.561	27.997	26.294	76,484
2024-01-29	28.340	28.340	27.700	28.060	26.353	70,779
2024-01-26	27.660	28.240	27.360	28.172	26.458	76,592
2024-01-25	27.880	27.880	27.240	27.489	25.816	68,537
2024-01-24	27.700	27.700	27.420	27.700	26.015	190,916
2024-01-23	27.740	27.740	27.200	27.284	25.624	39,809
2024-01-22	27.080	27.437	26.500	27.437	25.768	12,388
2024-01-19	26.820	26.980	26.540	26.660	25.038	60,261
2024-01-18	27.000	27.480	26.500	26.926	25.288	130,702
2024-01-17	27.280	27.300	26.460	27.300	25.639	46,152
2024-01-16	28.380	29.580	26.840	27.680	25.996	220,921
2024-01-15	30.680	30.680	29.900	29.913	28.093	7,166
2024-01-12	30.540	30.700	30.340	30.498	28.643	8,515
2024-01-11	31.000	31.000	30.260	30.420	28.569	5,731
2024-01-10	30.400	30.820	30.400	30.814	28.940	6,049
2024-01-09	30.900	30.900	30.580	30.700	28.832	7,663
2024-01-08	30.800	31.060	30.420	30.577	28.717	11,229
2024-01-05	30.760	30.880	30.060	30.277	28.435	20,243
2024-01-04	29.980	30.260	29.840	29.961	28.138	25,964
2024-01-03	30.780	31.200	29.260	29.800	27.987	56,902
2023-12-29	30.320	30.460	30.200	30.363	28.516	9,312
2023-12-28	30.320	30.720	30.000	30.203	28.366	22,573
2023-12-27	30.800	31.100	30.340	30.880	29.001	14,284
2023-12-22	30.260	30.800	30.260	30.591	28.730	17,639
2023-12-21	30.500	30.700	30.340	30.460	28.607	17,053
2023-12-20	30.340	30.900	30.340	30.736	28.867	16,324
2023-12-19	30.940	31.260	30.820	31.110	29.217	12,462
2023-12-18	31.280	31.280	30.360	30.879	29.000	8,474
2023-12-15	31.460	31.460	30.860	31.138	29.244	45,834
2023-12-14	30.900	31.680	30.900	31.419	29.508	9,500
2023-12-13	30.840	30.980	30.400	30.537	28.679	7,287
2023-12-12	30.680	31.200	30.540	30.707	28.839	11,177
2023-12-11	30.300	31.020	30.160	31.003	29.117	48,252
2023-12-08	29.760	30.960	28.900	30.801	28.927	113,930
2023-12-07	32.020	32.020	30.700	30.940	29.058	14,136
2023-12-06	31.840	31.980	31.480	31.846	29.909	11,550
2023-12-05	32.340	32.340	31.920	32.040	30.091	7,851
2023-12-04	32.400	32.920	32.060	32.082	30.131	10,504
2023-12-01	32.620	32.880	32.420	32.798	30.803	10,101
2023-11-30	32.900	32.900	32.240	32.511	30.533	5,994
2023-11-29	32.720	32.760	32.460	32.663	30.676	3,461
2023-11-28	32.800	32.800	32.360	32.535	30.555	4,752
2023-11-27	33.080	33.200	32.640	32.910	30.908	9,421
2023-11-24	33.120	33.120	32.797	32.940	30.936	8,906
2023-11-23	33.040	33.500	32.780	33.130	31.115	10,089
2023-11-22	33.580	33.580	33.360	33.410	31.378	3,160

← NewerPage 12 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.