Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	39.240	39.331	39.060	39.080	34.910	58,798
2021-12-13	39.440	39.740	39.217	39.424	35.218	12,341
2021-12-10	39.540	39.751	39.358	39.522	35.305	12,055
2021-12-09	39.940	39.940	39.713	39.906	35.648	15,650
2021-12-08	40.300	40.300	39.840	39.840	35.589	10,214
2021-12-07	39.920	40.403	39.780	40.172	35.885	60,365
2021-12-06	40.700	40.780	39.326	39.618	35.391	29,623
2021-12-03	39.886	39.943	39.809	39.860	35.607	12,415
2021-12-02	40.380	40.380	39.600	39.749	35.508	13,802
2021-12-01	40.120	40.469	39.876	40.320	36.018	370,220
2021-11-30	39.560	39.979	39.560	39.900	35.643	252,785
2021-11-29	40.360	40.360	39.700	40.098	35.820	9,764
2021-11-26	39.680	40.000	39.500	39.960	35.696	23,155
2021-11-25	40.460	40.600	40.365	40.511	36.188	6,254
2021-11-24	40.320	40.477	40.080	40.440	36.125	9,115
2021-11-23	40.840	40.840	40.040	40.401	36.090	11,016
2021-11-22	40.900	40.938	40.580	40.700	36.358	19,158
2021-11-19	41.180	41.300	40.764	41.161	36.769	16,892
2021-11-18	41.660	41.800	41.180	41.484	37.058	5,317
2021-11-17	41.420	41.729	41.405	41.513	37.083	7,582
2021-11-16	41.260	41.754	41.198	41.464	37.040	31,224
2021-11-15	41.200	41.360	40.780	41.178	36.785	20,473
2021-11-12	41.500	41.800	40.896	41.356	36.944	19,840
2021-11-11	41.580	41.740	41.310	41.589	37.152	18,930
2021-11-10	41.400	41.800	41.180	41.684	37.237	17,451
2021-11-09	41.720	41.759	41.560	41.739	37.285	91,110
2021-11-08	41.180	41.400	41.037	41.363	36.950	75,392
2021-11-05	41.240	41.240	40.871	41.000	36.625	11,086
2021-11-04	41.520	41.540	41.040	41.540	37.108	20,390
2021-11-03	41.380	41.560	41.256	41.464	37.040	26,910
2021-11-02	41.380	41.475	41.020	41.100	36.715	19,760
2021-11-01	40.600	41.040	40.534	40.800	36.447	8,097
2021-10-29	40.400	40.400	40.000	40.000	35.732	41,347
2021-10-28	40.300	40.300	40.020	40.140	35.857	3,459
2021-10-27	40.140	40.140	39.900	40.113	35.833	23,903
2021-10-26	39.980	40.477	39.980	40.407	36.095	11,148
2021-10-25	40.000	40.120	39.697	40.120	35.839	10,411
2021-10-22	40.460	40.589	40.259	40.420	36.107	17,162
2021-10-21	40.600	40.600	39.904	40.260	35.964	27,941
2021-10-20	41.000	41.123	40.765	41.000	36.625	20,936
2021-10-19	40.580	40.775	40.476	40.740	36.393	4,112
2021-10-18	40.241	40.391	39.920	39.920	35.661	10,026
2021-10-15	40.600	40.600	39.940	40.300	36.000	21,751
2021-10-14	39.500	40.067	39.453	40.067	35.792	27,595

← NewerPage 21 of 21 · 1,244 trading days

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.