Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	30.840	31.160	30.680	31.010	28.425	30,206
2022-09-09	30.020	30.220	29.960	30.035	27.532	4,254
2022-09-08	30.140	30.140	29.640	29.997	27.497	27,030
2022-09-07	29.880	30.360	29.880	30.343	27.814	4,865
2022-09-06	30.160	30.460	30.040	30.302	27.776	22,988
2022-09-05	29.660	30.040	29.580	29.786	27.303	40,061
2022-09-02	30.000	30.760	30.000	30.574	28.026	27,399
2022-09-01	29.920	30.380	29.825	30.120	27.609	39,653
2022-08-31	29.280	30.640	29.280	30.195	27.678	26,166
2022-08-30	29.200	29.520	29.040	29.078	26.654	36,342
2022-08-26	29.300	29.480	28.960	29.353	26.907	18,633
2022-08-25	29.420	29.420	28.920	29.120	26.693	24,935
2022-08-24	28.600	29.128	28.580	28.955	26.542	15,384
2022-08-23	28.700	29.180	28.680	28.820	26.418	5,359
2022-08-22	29.720	29.720	28.560	28.740	26.344	23,042
2022-08-19	30.020	30.020	29.640	29.683	27.209	11,021
2022-08-18	30.080	30.320	30.000	30.220	27.701	75,446
2022-08-17	31.040	31.283	29.380	29.980	27.481	64,973
2022-08-16	31.000	31.200	30.860	30.903	28.327	20,810
2022-08-15	31.080	31.200	30.860	31.020	28.434	28,695
2022-08-12	31.500	31.580	31.120	31.120	28.526	17,342
2022-08-11	31.820	32.000	31.360	31.560	28.929	5,726
2022-08-10	30.820	31.700	30.720	31.471	28.848	14,041
2022-08-09	31.400	31.480	30.680	30.917	28.340	8,326
2022-08-08	31.000	31.400	30.840	31.040	28.453	38,394
2022-08-05	31.120	31.120	30.736	30.954	28.374	7,600
2022-08-04	30.740	31.220	30.740	30.880	28.306	18,746
2022-08-03	30.300	30.703	30.277	30.703	28.144	6,391
2022-08-02	30.280	30.320	29.660	30.280	27.756	29,577
2022-07-29	30.640	30.740	30.400	30.578	28.029	26,209
2022-07-28	30.420	30.680	29.940	30.100	27.591	19,323
2022-07-27	30.240	30.240	29.740	30.000	27.499	26,504
2022-07-26	30.760	30.760	30.220	30.300	27.774	9,998
2022-07-25	30.480	30.820	30.458	30.540	27.994	54,200
2022-07-22	30.740	30.900	30.520	30.840	28.269	3,372
2022-07-21	31.180	31.180	30.540	30.795	28.228	18,571
2022-07-20	31.425	31.560	30.720	31.417	28.798	14,857
2022-07-19	30.440	31.320	30.440	30.967	28.386	7,453
2022-07-18	30.500	30.940	30.500	30.800	28.233	7,506
2022-07-15	30.400	30.560	30.040	30.380	27.848	10,130
2022-07-14	30.360	30.400	29.280	30.226	27.707	20,885
2022-07-13	30.840	30.840	30.200	30.560	28.013	31,163
2022-07-12	30.400	30.940	29.780	30.473	27.933	19,069
2022-07-11	31.100	31.140	30.660	30.775	28.210	24,849
2022-07-08	31.040	31.640	31.000	31.640	29.003	11,440
2022-07-07	30.380	31.333	30.380	30.988	28.405	18,260
2022-07-06	30.380	30.520	29.840	30.060	27.554	21,577
2022-07-05	31.540	31.540	30.360	30.480	27.939	20,439
2022-07-04	31.400	31.540	31.180	31.282	28.675	10,382
2022-07-01	30.940	31.220	30.897	31.125	28.531	14,342
2022-06-30	31.140	31.260	30.520	31.060	28.471	20,668
2022-06-29	31.920	32.200	31.680	31.700	29.058	13,433
2022-06-28	32.380	32.530	32.140	32.389	29.689	28,508
2022-06-27	32.360	32.500	32.120	32.398	29.698	26,012
2022-06-24	31.520	31.943	31.520	31.884	29.226	4,670
2022-06-23	31.560	31.620	31.260	31.436	28.816	28,457
2022-06-22	32.100	32.120	31.580	31.730	29.085	7,912
2022-06-21	32.880	33.300	32.540	33.040	30.286	61,701
2022-06-20	32.800	33.000	32.500	32.771	30.039	129,725
2022-06-17	32.440	32.820	32.123	32.633	29.913	16,484

← NewerPage 18 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.