Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	33.360	33.460	33.260	33.337	30.558	25,416
2022-12-05	33.240	33.340	33.040	33.200	30.433	5,556
2022-12-02	32.980	33.180	32.660	32.833	30.096	25,908
2022-12-01	32.940	33.380	32.800	32.957	30.210	10,718
2022-11-30	32.620	32.920	32.047	32.561	29.847	136,906
2022-11-29	32.340	32.520	32.220	32.281	29.590	1,483
2022-11-28	32.160	32.440	32.080	32.148	29.468	7,107
2022-11-25	32.020	32.248	31.880	32.248	29.560	1,854
2022-11-24	32.080	32.340	32.020	32.216	29.531	3,136
2022-11-23	31.960	32.447	31.800	32.017	29.348	14,020
2022-11-22	32.340	32.600	31.800	32.447	29.742	19,459
2022-11-21	32.580	32.800	32.560	32.560	29.846	4,087
2022-11-18	32.640	32.840	32.140	32.257	29.568	12,436
2022-11-17	33.320	33.320	32.473	32.557	29.844	21,449
2022-11-16	33.720	33.720	32.940	33.213	30.444	6,270
2022-11-15	34.660	34.660	33.520	33.657	30.852	37,083
2022-11-14	33.820	34.460	33.560	33.806	30.988	22,924
2022-11-11	32.600	32.680	32.320	32.560	29.846	28,537
2022-11-10	31.780	32.460	31.400	32.269	29.579	10,934
2022-11-09	31.440	31.560	31.140	31.500	28.874	17,520
2022-11-08	30.880	31.295	30.720	31.285	28.677	15,918
2022-11-07	30.820	31.100	30.820	30.882	28.308	10,610
2022-11-04	29.880	30.900	29.760	29.937	27.442	11,942
2022-11-03	29.440	29.760	29.440	29.584	27.118	11,234
2022-11-02	30.180	30.180	29.680	29.977	27.478	20,747
2022-11-01	29.640	30.260	29.640	29.918	27.424	174,434
2022-10-31	29.740	29.740	29.300	29.503	27.044	38,934
2022-10-28	29.280	29.640	29.160	29.457	27.002	4,577
2022-10-27	29.220	29.500	28.880	29.357	26.910	22,103
2022-10-26	28.540	29.380	28.500	29.364	26.916	13,262
2022-10-25	28.200	28.700	27.940	28.482	26.108	30,718
2022-10-24	28.180	28.620	28.020	28.363	25.999	27,197
2022-10-21	27.620	28.120	27.620	27.841	25.520	7,004
2022-10-20	27.840	28.000	27.520	27.916	25.589	4,012
2022-10-19	27.640	28.060	27.500	27.843	25.522	10,812
2022-10-18	27.380	27.700	27.261	27.417	25.132	64,465
2022-10-17	26.420	27.020	26.242	26.890	24.648	13,336
2022-10-14	27.060	27.160	26.200	26.489	24.281	24,905
2022-10-13	26.040	26.700	25.760	26.068	23.895	7,195
2022-10-12	26.480	26.560	26.220	26.285	24.095	18,327
2022-10-11	25.980	26.320	25.980	26.137	23.959	40,825
2022-10-10	26.260	26.560	26.140	26.277	24.087	14,272
2022-10-07	26.820	27.167	26.180	26.960	24.713	10,086
2022-10-06	26.840	27.240	26.840	26.897	24.655	15,500
2022-10-05	27.780	27.800	26.700	26.835	24.598	62,037
2022-10-04	26.900	27.800	26.900	27.380	25.098	18,461
2022-10-03	26.500	26.820	26.180	26.414	24.213	23,064
2022-09-30	27.180	27.420	27.020	27.226	24.956	24,897
2022-09-29	27.360	27.360	26.780	26.788	24.555	30,502
2022-09-28	27.720	27.760	27.040	27.529	25.234	26,845
2022-09-27	28.540	28.660	27.920	28.160	25.813	14,863
2022-09-26	28.500	28.700	28.180	28.560	26.179	14,553
2022-09-23	29.790	29.825	28.700	29.058	26.636	44,392
2022-09-22	29.680	30.040	29.680	29.860	27.371	21,683
2022-09-21	29.760	30.000	29.500	29.540	27.078	18,839
2022-09-20	30.200	30.200	29.700	29.714	27.237	10,147
2022-09-16	29.840	30.080	29.780	29.880	27.389	26,056
2022-09-15	29.900	30.720	29.900	30.040	27.536	6,551
2022-09-14	30.100	30.340	29.900	30.066	27.560	18,625
2022-09-13	31.017	31.340	30.423	30.916	28.339	21,974

← NewerPage 17 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.