Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	37.300	37.520	37.100	37.164	34.066	10,353
2023-03-02	37.500	37.700	37.140	37.196	34.096	9,209
2023-03-01	37.700	37.880	37.634	37.764	34.616	4,297
2023-02-28	37.180	37.440	37.120	37.220	34.118	5,232
2023-02-27	37.260	37.500	37.140	37.236	34.132	2,723
2023-02-24	37.300	37.900	36.960	37.016	33.931	11,901
2023-02-23	36.460	36.980	36.340	36.853	33.781	10,488
2023-02-22	36.500	36.520	36.040	36.456	33.417	11,219
2023-02-21	37.080	37.080	36.200	36.684	33.626	24,068
2023-02-20	37.160	37.220	36.760	37.041	33.954	7,613
2023-02-17	37.780	37.784	36.940	37.046	33.958	15,506
2023-02-16	37.720	38.300	37.720	38.016	34.847	36,874
2023-02-15	36.800	37.400	36.560	37.376	34.261	12,073
2023-02-14	36.300	36.900	36.300	36.688	33.630	11,168
2023-02-13	36.160	36.300	36.140	36.186	33.170	10,553
2023-02-10	36.100	36.420	35.840	36.027	33.024	14,224
2023-02-09	36.040	36.400	35.900	36.213	33.194	36,306
2023-02-08	36.100	36.360	35.879	36.084	33.077	24,133
2023-02-07	36.360	36.360	35.700	35.913	32.919	9,727
2023-02-06	36.080	36.080	35.775	35.803	32.819	13,126
2023-02-03	35.580	36.180	35.480	35.666	32.694	10,786
2023-02-02	35.180	35.520	34.960	34.960	32.046	87,502
2023-02-01	35.000	35.120	34.840	34.957	32.043	11,697
2023-01-31	35.220	35.260	34.780	35.033	32.113	13,319
2023-01-30	36.020	36.020	35.440	35.540	32.578	10,629
2023-01-27	36.200	36.640	36.200	36.275	33.251	5,612
2023-01-26	36.600	36.600	36.140	36.287	33.263	5,824
2023-01-25	36.800	36.900	36.180	36.389	33.356	14,034
2023-01-24	36.960	36.960	36.440	36.696	33.637	15,051
2023-01-23	36.080	36.960	36.080	36.776	33.711	14,204
2023-01-20	35.840	36.180	35.800	36.116	33.106	8,452
2023-01-19	36.160	36.300	35.644	35.644	32.673	5,298
2023-01-18	36.180	36.840	36.020	36.665	33.609	12,127
2023-01-17	36.500	36.500	36.060	36.236	33.215	9,311
2023-01-16	36.320	36.720	36.320	36.644	33.589	5,598
2023-01-13	36.880	36.980	36.340	36.420	33.384	10,155
2023-01-12	36.260	36.460	35.820	36.460	33.421	9,917
2023-01-11	35.600	36.500	35.540	36.036	33.032	33,987
2023-01-10	35.600	35.600	34.916	35.441	32.487	6,026
2023-01-09	35.860	35.860	35.580	35.780	32.797	3,461
2023-01-06	35.460	35.820	35.180	35.556	32.592	29,074
2023-01-05	34.520	35.260	34.520	34.881	31.974	16,254
2023-01-04	33.760	34.660	33.760	34.136	31.290	5,605
2023-01-03	33.500	34.060	33.340	33.617	30.815	18,775
2022-12-30	33.180	33.340	32.800	32.877	30.136	7,733
2022-12-29	32.840	33.420	32.840	33.352	30.572	1,708
2022-12-28	33.460	33.580	32.980	33.497	30.705	3,783
2022-12-23	33.500	33.500	32.740	33.173	30.408	9,617
2022-12-22	33.200	33.340	32.960	33.017	30.265	13,033
2022-12-21	32.700	33.100	32.680	32.765	30.034	25,570
2022-12-20	32.680	32.880	32.500	32.838	30.101	7,560
2022-12-19	32.700	32.780	32.480	32.672	29.949	8,136
2022-12-16	33.120	33.140	32.400	32.492	29.784	16,732
2022-12-15	33.320	33.420	32.540	32.990	30.240	31,304
2022-12-14	33.440	33.600	32.880	32.993	30.243	20,915
2022-12-13	32.080	33.320	32.080	32.798	30.064	22,664
2022-12-12	32.000	32.180	31.860	31.915	29.255	7,460
2022-12-09	31.900	32.480	31.630	32.295	29.603	29,121
2022-12-08	31.600	31.820	31.000	31.416	28.797	16,086
2022-12-07	33.120	33.320	32.920	33.218	30.449	5,564

← NewerPage 16 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.