Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	33.920	33.920	32.840	33.295	31.270	5,602
2023-11-20	33.760	33.840	33.240	33.340	31.312	8,312
2023-11-17	33.640	33.800	33.360	33.480	31.443	4,999
2023-11-16	33.620	34.440	33.420	33.917	31.853	9,625
2023-11-15	33.220	33.940	33.220	33.619	31.574	18,896
2023-11-14	32.500	33.224	32.480	33.224	31.203	3,557
2023-11-13	32.160	32.640	31.960	32.307	30.341	6,459
2023-11-10	32.840	32.840	32.220	32.324	30.357	7,947
2023-11-09	32.520	32.845	32.180	32.712	30.722	12,669
2023-11-08	31.860	32.460	31.857	32.253	30.291	20,771
2023-11-07	31.480	32.080	31.480	31.899	29.958	25,147
2023-11-06	31.380	32.020	31.380	31.559	29.639	7,312
2023-11-03	31.360	31.780	31.360	31.671	29.744	11,067
2023-11-02	31.160	31.360	30.440	31.282	29.379	17,931
2023-11-01	30.620	30.740	30.400	30.619	28.757	9,988
2023-10-31	31.000	31.120	30.540	30.763	28.892	13,984
2023-10-30	30.440	30.760	30.440	30.603	28.741	37,124
2023-10-27	30.200	30.540	30.020	30.219	28.381	3,907
2023-10-26	29.900	30.380	29.860	30.210	28.372	26,045
2023-10-25	30.640	30.640	29.860	30.038	28.211	8,262
2023-10-24	30.200	30.540	30.200	30.360	28.513	11,807
2023-10-23	30.600	30.600	30.080	30.257	28.417	233,487
2023-10-20	31.160	31.160	30.500	30.513	28.657	101,078
2023-10-19	30.860	31.260	30.760	30.977	29.092	15,724
2023-10-18	31.520	31.860	31.240	31.325	29.419	15,995
2023-10-17	31.900	32.260	31.580	31.737	29.806	29,361
2023-10-16	32.160	32.580	31.860	32.087	30.135	7,062
2023-10-13	32.900	33.000	32.050	32.313	30.347	7,615
2023-10-12	33.100	33.360	32.780	33.199	31.180	27,906
2023-10-11	33.320	33.540	33.100	33.249	31.226	10,093
2023-10-10	32.800	33.221	32.660	33.047	31.037	15,791
2023-10-09	32.520	32.760	31.920	32.650	30.664	52,145
2023-10-06	32.400	32.400	31.900	32.097	30.144	22,182
2023-10-05	33.360	33.360	31.860	32.159	30.203	42,917
2023-10-04	33.820	34.420	33.820	33.973	31.906	19,112
2023-10-03	34.920	34.920	34.280	34.400	32.307	7,489
2023-10-02	36.100	36.100	35.260	35.900	33.716	9,465
2023-09-29	35.940	36.140	35.751	35.996	33.807	15,427
2023-09-28	35.100	35.580	34.900	35.446	33.290	23,877
2023-09-27	34.560	34.700	34.400	34.579	32.475	4,339
2023-09-26	34.360	34.800	34.320	34.469	32.372	12,948
2023-09-25	34.720	34.940	34.440	34.592	32.488	5,067
2023-09-22	34.820	35.020	34.780	34.864	32.743	6,095
2023-09-21	35.560	35.700	35.160	35.227	33.084	13,321
2023-09-20	34.460	35.900	34.460	35.602	33.436	23,988
2023-09-19	34.800	34.900	34.720	34.737	32.623	5,680
2023-09-18	35.940	35.940	34.600	34.868	32.747	18,348
2023-09-15	35.740	35.860	35.440	35.679	33.509	8,661
2023-09-14	35.420	35.760	35.200	35.507	33.347	8,763
2023-09-13	35.560	35.600	35.320	35.395	33.242	17,816
2023-09-12	35.500	35.800	35.500	35.586	33.421	9,164
2023-09-11	35.300	35.980	35.300	35.682	33.511	11,774
2023-09-08	34.500	35.020	34.420	34.902	32.778	13,819
2023-09-07	34.820	35.200	34.660	35.140	33.002	10,660
2023-09-06	35.200	35.280	34.860	35.097	32.961	6,370
2023-09-05	35.480	35.520	35.180	35.255	33.110	18,671
2023-09-04	35.500	35.700	34.981	35.219	33.076	13,354
2023-09-01	35.780	35.780	35.360	35.437	33.281	36,471
2023-08-31	34.940	36.240	34.800	35.324	33.175	72,367
2023-08-30	33.200	34.940	33.200	34.542	32.441	28,330

← NewerPage 13 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.