Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	33.800	34.394	32.760	33.184	29.644	60,128
2022-03-14	35.580	35.860	35.260	35.283	31.518	27,606
2022-03-11	34.200	35.060	33.885	34.300	30.640	21,000
2022-03-10	34.400	34.400	33.889	34.048	30.415	19,032
2022-03-09	32.860	33.584	32.497	33.522	29.945	72,461
2022-03-08	30.780	31.620	30.780	31.620	28.246	13,616
2022-03-07	30.000	31.060	28.340	30.573	27.311	41,919
2022-03-04	32.520	32.980	30.580	31.536	28.171	43,130
2022-03-03	34.280	34.280	33.140	33.947	30.325	34,328
2022-03-02	33.920	34.840	33.120	33.560	29.979	39,418
2022-03-01	35.740	36.360	33.420	33.860	30.247	36,214
2022-02-28	36.400	36.548	34.200	35.405	31.628	145,465
2022-02-25	38.120	38.780	37.740	38.580	34.464	97,528
2022-02-24	37.820	38.240	36.620	38.100	34.035	42,566
2022-02-23	39.800	40.120	38.980	39.645	35.415	20,297
2022-02-22	37.980	38.780	37.900	38.720	34.589	20,675
2022-02-21	40.520	40.624	38.240	38.800	34.660	6,831
2022-02-18	40.860	40.920	40.400	40.556	36.229	7,906
2022-02-17	40.780	41.459	40.760	41.020	36.643	2,837
2022-02-16	42.240	42.260	41.798	41.880	37.412	20,761
2022-02-15	40.960	41.940	40.680	41.940	37.465	32,106
2022-02-14	40.500	40.757	40.240	40.720	36.375	18,961
2022-02-11	41.140	41.420	41.140	41.420	37.001	11,881
2022-02-10	42.000	42.000	41.595	41.740	37.286	6,776
2022-02-09	41.766	42.080	41.712	42.080	37.590	13,640
2022-02-08	41.580	41.580	41.149	41.440	37.019	24,474
2022-02-07	41.140	41.140	40.500	40.960	36.590	13,159
2022-02-04	41.541	41.697	41.340	41.340	36.929	25,889
2022-02-03	42.260	42.400	41.940	42.252	37.744	8,334
2022-02-02	42.740	43.000	42.627	42.800	38.233	20,587
2022-02-01	43.700	43.990	43.040	43.990	39.296	9,666
2022-01-31	44.300	44.300	43.560	43.940	39.252	124,027
2022-01-28	44.260	44.260	43.540	44.140	39.430	13,393
2022-01-27	43.720	44.199	43.392	44.139	39.430	8,428
2022-01-26	43.760	44.600	43.584	43.784	39.113	27,234
2022-01-25	42.900	43.180	42.396	42.396	37.872	127,328
2022-01-24	42.500	42.500	41.479	42.318	37.802	27,518
2022-01-21	42.460	42.960	42.400	42.645	38.095	13,259
2022-01-20	43.160	43.160	42.580	42.975	38.390	9,825
2022-01-19	42.240	42.769	42.240	42.480	37.948	111,070
2022-01-18	44.300	44.300	42.620	42.620	38.073	91,646
2022-01-17	43.020	44.646	43.020	44.020	39.323	16,120
2022-01-14	41.120	41.860	41.120	41.400	36.983	10,042
2022-01-13	41.040	41.400	40.860	41.400	36.983	10,636
2022-01-12	40.720	41.087	40.520	41.087	36.703	11,197
2022-01-11	40.540	41.040	40.409	40.851	36.493	26,077
2022-01-10	40.589	40.665	40.387	40.665	36.326	3,501
2022-01-07	40.700	40.920	40.700	40.920	36.554	13,412
2022-01-06	40.620	41.200	40.417	40.796	36.443	21,012
2022-01-05	41.460	41.800	41.179	41.414	36.995	16,727
2022-01-04	40.860	41.280	40.660	41.280	36.876	63,961
2021-12-30	40.000	40.060	39.700	39.940	35.679	91,534
2021-12-29	40.360	40.360	39.980	40.200	35.910	7,600
2021-12-23	39.640	39.960	39.600	39.897	35.640	22,944
2021-12-22	39.380	39.500	39.127	39.496	35.282	15,931
2021-12-21	39.280	39.280	38.840	39.102	34.930	22,467
2021-12-20	38.140	38.740	38.140	38.616	34.496	21,526
2021-12-17	38.920	38.920	38.574	38.710	34.580	24,004
2021-12-16	38.840	39.045	38.400	38.857	34.711	23,371
2021-12-15	38.220	38.727	38.220	38.555	34.441	61,162

← NewerPage 20 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.