Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	33.260	33.260	31.800	32.060	29.388	16,739
2022-06-15	33.600	33.723	33.240	33.517	30.723	5,297
2022-06-14	33.260	33.780	33.160	33.426	30.640	10,329
2022-06-13	34.120	34.300	33.440	34.300	31.441	13,766
2022-06-10	34.800	34.820	34.500	34.800	31.899	5,879
2022-06-09	35.240	35.300	34.984	35.300	32.358	6,962
2022-06-08	35.600	35.700	34.660	35.240	32.303	4,172
2022-06-07	36.000	36.000	35.240	35.611	32.642	12,802
2022-06-01	35.160	35.780	35.160	35.553	32.590	15,377
2022-05-31	35.500	35.540	34.320	34.773	31.875	36,528
2022-05-30	35.800	36.040	35.440	35.920	32.926	19,298
2022-05-27	35.400	35.740	35.200	35.649	32.678	19,449
2022-05-25	34.720	35.120	34.140	34.692	31.800	5,049
2022-05-24	34.480	34.780	34.420	34.478	31.604	1,278
2022-05-23	34.720	35.000	34.497	34.900	31.991	2,641
2022-05-20	34.360	34.840	34.240	34.520	31.643	7,691
2022-05-19	34.780	34.780	33.120	33.347	30.568	23,472
2022-05-18	35.200	35.500	35.160	35.356	32.409	6,885
2022-05-17	35.040	35.360	35.020	35.144	32.215	8,514
2022-05-16	34.600	34.880	34.600	34.606	31.722	13,003
2022-05-13	34.920	35.360	34.700	35.240	32.303	20,545
2022-05-12	33.780	34.380	33.620	34.057	31.218	4,100
2022-05-11	34.800	34.800	34.040	34.293	31.435	136,528
2022-05-10	35.100	35.261	35.000	35.166	32.235	4,761
2022-05-09	34.180	34.260	33.500	34.171	31.323	7,070
2022-05-06	35.341	35.341	35.341	35.341	31.570	381
2022-05-05	36.260	36.260	35.360	35.360	31.587	102,403
2022-05-04	35.620	35.933	35.587	35.740	31.927	14,891
2022-05-03	35.500	36.080	35.500	35.907	32.076	11,080
2022-04-29	35.780	35.780	34.941	35.500	31.712	10,076
2022-04-28	35.000	35.000	34.320	34.724	31.019	2,069
2022-04-27	34.220	34.440	34.220	34.359	30.693	5,151
2022-04-26	35.080	35.080	34.220	34.370	30.703	11,160
2022-04-25	36.100	36.360	35.500	36.360	32.481	102,681
2022-04-22	36.420	36.719	36.233	36.495	32.601	3,792
2022-04-21	36.460	37.020	36.460	36.495	32.601	3,694
2022-04-20	36.080	36.381	36.080	36.365	32.485	873
2022-04-19	35.680	35.939	35.660	35.685	31.877	81,143
2022-04-14	35.640	36.160	35.640	35.844	32.019	2,678
2022-04-13	35.620	35.620	35.414	35.414	31.636	2,180
2022-04-12	35.580	35.580	35.380	35.400	31.623	1,666
2022-04-11	36.100	36.100	35.876	35.980	32.141	595
2022-04-08	36.340	36.340	35.800	36.120	32.266	11,550
2022-04-07	35.720	36.011	35.540	35.659	31.854	13,470
2022-04-06	36.680	36.940	36.580	36.691	32.776	5,207
2022-04-05	36.875	36.875	36.325	36.400	32.516	3,300
2022-04-04	35.400	35.961	35.400	35.800	31.980	19,381
2022-04-01	35.420	36.001	35.361	35.486	31.700	32,609
2022-03-31	36.700	36.700	35.880	36.023	32.179	15,207
2022-03-30	36.440	36.440	36.088	36.088	32.238	22,771
2022-03-29	36.120	36.553	35.640	36.301	32.427	14,376
2022-03-28	35.711	35.711	35.599	35.607	31.808	11,927
2022-03-25	35.780	36.015	35.535	35.844	32.020	29,030
2022-03-24	36.260	36.390	35.820	36.390	32.507	41,237
2022-03-23	36.840	37.051	36.620	36.663	32.751	16,223
2022-03-22	37.020	37.364	36.848	36.980	33.034	13,318
2022-03-21	37.360	37.360	36.760	37.360	33.374	62,622
2022-03-18	36.520	37.320	36.160	36.839	32.909	123,470
2022-03-17	36.300	36.520	35.700	36.480	32.588	50,169
2022-03-16	35.120	36.620	34.760	35.739	31.925	156,173

← NewerPage 19 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.