Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	35.060	35.240	34.500	34.624	32.517	7,013
2023-06-02	34.520	35.020	34.520	34.989	32.861	8,887
2023-06-01	34.420	34.480	34.240	34.343	32.254	12,185
2023-05-31	35.160	35.160	34.240	34.617	32.511	266,935
2023-05-30	35.340	35.440	34.880	35.100	32.964	22,377
2023-05-26	34.880	35.581	34.140	35.100	32.965	43,627
2023-05-25	35.880	36.100	35.544	35.544	33.381	10,452
2023-05-24	36.640	36.840	35.960	36.022	33.831	24,244
2023-05-23	36.640	37.200	36.500	36.924	34.678	8,457
2023-05-22	36.860	37.140	36.684	36.684	34.452	6,964
2023-05-19	36.820	37.300	36.780	37.058	34.803	10,126
2023-05-17	37.260	37.460	36.720	37.059	34.804	9,932
2023-05-16	36.760	37.160	36.760	36.875	34.631	4,558
2023-05-15	37.280	38.020	37.160	37.536	34.408	408,593
2023-05-12	37.300	37.300	37.000	37.300	34.191	7,420
2023-05-11	37.440	37.520	37.000	37.079	33.989	11,943
2023-05-10	37.180	37.460	37.180	37.347	34.234	6,733
2023-05-09	37.460	37.680	36.900	37.115	34.022	43,458
2023-05-05	37.160	37.500	37.160	37.361	34.247	5,975
2023-05-04	36.920	37.491	36.920	37.024	33.938	12,660
2023-05-03	36.900	37.180	36.880	37.021	33.935	6,201
2023-05-02	36.880	37.060	36.820	36.879	33.805	6,597
2023-04-28	36.300	37.084	36.300	37.029	33.943	8,035
2023-04-27	36.060	36.400	36.000	36.229	33.209	3,251
2023-04-26	36.780	37.100	36.520	36.801	33.734	5,874
2023-04-25	36.720	36.980	36.620	36.781	33.716	12,091
2023-04-24	36.500	37.100	36.500	36.970	33.888	4,503
2023-04-21	36.180	36.540	36.003	36.361	33.331	2,870
2023-04-20	35.600	36.180	35.600	36.091	33.083	16,638
2023-04-19	35.520	35.820	35.340	35.716	32.739	7,327
2023-04-18	35.680	35.760	35.540	35.683	32.709	3,807
2023-04-17	35.700	35.740	35.400	35.596	32.629	9,566
2023-04-14	34.700	35.520	34.700	35.193	32.260	6,530
2023-04-13	35.400	35.400	34.560	34.598	31.714	5,123
2023-04-12	35.800	35.800	35.380	35.503	32.544	26,372
2023-04-11	35.440	35.700	35.420	35.644	32.673	5,284
2023-04-06	35.100	35.100	34.840	34.890	31.982	2,684
2023-04-05	35.320	35.600	34.740	35.024	32.104	9,149
2023-04-04	35.900	36.180	35.313	35.313	32.370	14,195
2023-04-03	35.780	35.920	35.540	35.704	32.728	31,842
2023-03-31	35.600	35.840	35.410	35.720	32.742	149,462
2023-03-30	35.660	35.780	35.460	35.606	32.639	8,932
2023-03-29	35.120	35.580	35.120	35.303	32.361	9,129
2023-03-28	35.120	35.220	34.900	35.153	32.223	6,551
2023-03-27	34.900	34.949	34.760	34.826	31.924	7,519
2023-03-24	34.800	34.960	34.420	34.656	31.768	6,127
2023-03-23	34.860	35.240	34.740	35.084	32.160	10,333
2023-03-22	34.900	34.967	34.640	34.920	32.010	6,673
2023-03-21	34.660	34.840	34.480	34.591	31.708	80,575
2023-03-20	33.020	34.320	32.900	33.931	31.103	65,786
2023-03-17	33.400	33.780	33.280	33.705	30.896	5,314
2023-03-16	33.100	33.140	32.480	32.876	30.135	139,301
2023-03-15	33.300	33.560	32.500	33.083	30.326	274,220
2023-03-14	34.340	35.440	34.140	35.057	32.135	15,699
2023-03-13	35.140	35.140	34.120	34.322	31.461	11,141
2023-03-10	35.480	35.800	35.416	35.664	32.691	10,001
2023-03-09	36.120	36.320	36.040	36.164	33.149	9,869
2023-03-08	36.680	36.680	35.920	36.136	33.124	7,205
2023-03-07	37.080	37.080	36.420	36.464	33.424	10,869
2023-03-06	37.040	37.160	36.400	37.124	34.029	10,987

← NewerPage 15 of 21 · 1,244 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.