Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	32.520	32.660	32.000	32.242	30.280	9,041
2023-08-25	32.100	32.380	32.100	32.290	30.325	7,500
2023-08-24	33.020	33.020	32.340	32.400	30.429	2,964
2023-08-23	33.240	33.240	32.575	32.723	30.732	2,870
2023-08-22	32.440	33.060	32.440	32.900	30.899	5,240
2023-08-21	32.320	32.520	32.258	32.355	30.387	4,784
2023-08-18	32.220	32.300	31.900	32.300	30.335	9,033
2023-08-17	32.780	32.920	32.320	32.521	30.543	6,401
2023-08-16	33.160	33.364	32.660	33.277	31.252	8,456
2023-08-15	33.780	33.780	33.260	33.323	31.296	12,393
2023-08-14	33.760	34.160	33.760	33.947	31.882	7,540
2023-08-11	34.380	34.380	33.960	34.027	31.957	16,082
2023-08-10	34.680	34.800	34.440	34.684	32.574	10,525
2023-08-09	34.580	35.000	34.320	34.528	32.427	4,801
2023-08-08	34.680	34.684	34.060	34.359	32.269	3,898
2023-08-07	34.480	35.200	34.480	34.777	32.661	5,253
2023-08-04	34.560	34.860	34.540	34.840	32.720	3,286
2023-08-03	34.380	34.380	34.031	34.363	32.273	3,743
2023-08-02	34.560	34.820	34.500	34.764	32.649	8,883
2023-07-31	34.640	35.280	34.622	35.130	32.993	14,773
2023-07-28	34.680	34.900	34.480	34.557	32.454	11,774
2023-07-27	34.300	34.940	34.260	34.815	32.697	15,789
2023-07-26	33.620	33.980	33.620	33.791	31.736	10,305
2023-07-25	34.480	34.480	33.800	33.893	31.831	708
2023-07-24	34.020	34.240	33.920	34.111	32.035	2,273
2023-07-21	33.400	33.935	33.400	33.748	31.695	15,332
2023-07-20	33.320	33.480	33.240	33.425	31.391	5,575
2023-07-19	33.960	33.960	33.419	33.567	31.525	7,114
2023-07-18	33.260	33.800	33.260	33.781	31.725	6,968
2023-07-17	33.260	33.380	33.120	33.143	31.127	3,547
2023-07-14	33.200	33.560	33.180	33.257	31.234	6,201
2023-07-13	33.200	33.300	32.980	33.103	31.089	38,370
2023-07-12	32.760	33.200	32.640	32.887	30.887	14,448
2023-07-11	32.480	32.700	32.480	32.636	30.651	1,828
2023-07-10	32.320	32.340	32.140	32.297	30.332	590
2023-07-07	32.000	32.520	31.940	32.491	30.515	15,275
2023-07-06	32.520	32.680	31.920	32.067	30.116	15,223
2023-07-05	33.720	33.880	33.503	33.562	31.520	9,955
2023-07-04	34.500	34.500	33.680	33.882	31.820	18,364
2023-07-03	34.880	34.880	34.140	34.280	32.195	27,378
2023-06-30	34.500	34.960	34.500	34.692	32.582	14,923
2023-06-29	34.140	34.480	34.000	34.336	32.247	9,450
2023-06-28	34.300	34.580	34.080	34.494	32.395	5,892
2023-06-27	34.580	34.620	34.100	34.239	32.156	14,373
2023-06-26	34.340	34.500	34.040	34.383	32.292	4,924
2023-06-23	34.400	34.400	33.680	34.057	31.985	6,103
2023-06-22	33.600	34.420	33.280	34.276	32.191	11,681
2023-06-21	33.580	33.820	33.240	33.428	31.394	6,641
2023-06-20	34.100	34.100	33.720	33.845	31.786	4,774
2023-06-19	35.480	35.480	34.280	34.903	32.780	6,331
2023-06-16	35.380	35.520	34.860	35.359	33.208	6,214
2023-06-15	35.420	35.500	34.960	35.333	33.184	224,701
2023-06-14	35.460	35.660	35.400	35.436	33.280	10,132
2023-06-13	35.360	35.707	35.180	35.707	33.534	34,492
2023-06-12	35.140	35.200	34.780	35.176	33.036	9,193
2023-06-09	34.860	35.000	34.700	34.792	32.676	12,545
2023-06-08	34.560	35.100	34.460	34.897	32.774	25,149
2023-06-07	34.780	34.840	34.480	34.581	32.477	9,916
2023-06-06	34.760	34.840	34.420	34.717	32.605	8,541
2023-06-05	35.060	35.240	34.500	34.624	32.517	7,013

← NewerPage 14 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.