Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.240	22.940	22.240	22.628	22.147	110,633
2026-04-28	21.960	22.240	21.720	22.100	21.630	69,769
2026-04-27	21.760	22.000	21.400	21.438	20.982	11,066
2026-04-24	21.800	22.020	21.560	21.620	21.160	129,417
2026-04-23	22.700	22.700	22.180	22.470	21.992	61,482
2026-04-22	22.480	22.680	22.000	22.506	22.028	182,884
2026-04-21	22.680	22.680	22.143	22.202	21.729	32,703
2026-04-20	22.500	22.500	21.960	22.236	21.763	37,220
2026-04-17	23.240	23.320	22.460	22.840	22.354	40,581
2026-04-16	22.500	23.420	22.480	23.224	22.730	30,410
2026-04-15	21.680	22.480	21.280	22.480	22.002	32,931
2026-04-14	21.360	21.880	21.280	21.678	21.216	10,083
2026-04-13	21.100	21.140	20.780	20.952	20.506	20,479
2026-04-10	20.780	21.480	20.620	21.180	20.729	22,708
2026-04-09	20.840	20.840	20.260	20.473	20.037	34,363
2026-04-08	21.280	21.680	20.580	20.990	20.544	23,007
2026-04-07	20.540	20.620	19.860	19.860	19.438	23,863
2026-04-02	20.740	20.740	20.240	20.444	20.009	41,469
2026-04-01	20.560	20.800	20.240	20.659	20.220	4,031
2026-03-31	20.060	20.240	19.700	20.066	19.639	5,371
2026-03-30	19.500	20.000	19.130	19.675	19.257	7,003
2026-03-27	20.600	20.600	19.600	19.745	19.325	27,476
2026-03-26	20.360	20.360	19.834	20.174	19.744	27,039
2026-03-25	20.500	20.880	20.100	20.311	19.879	62,219
2026-03-24	20.260	20.260	18.920	19.049	18.643	140,687
2026-03-23	19.440	20.500	19.200	19.798	19.377	7,192
2026-03-20	19.540	20.260	19.300	19.936	19.512	205,438
2026-03-19	20.820	20.840	19.560	20.294	19.863	39,394
2026-03-18	19.390	20.480	17.980	20.016	19.590	65,702
2026-03-17	18.000	18.010	17.310	17.808	17.429	25,677
2026-03-16	18.690	18.690	17.600	17.952	17.570	22,171
2026-03-13	19.270	19.360	18.710	18.718	18.320	8,081
2026-03-12	18.990	19.330	18.810	19.243	18.833	39,856
2026-03-11	18.830	18.830	18.330	18.480	18.087	49,645
2026-03-10	19.200	19.200	18.290	19.000	18.596	32,994
2026-03-09	18.000	18.220	17.630	18.201	17.814	40,601
2026-03-06	18.780	18.780	18.260	18.407	18.015	17,290
2026-03-05	19.200	19.560	18.569	18.798	18.398	13,840
2026-03-04	18.950	19.560	18.850	19.219	18.810	8,533
2026-03-03	19.680	19.680	18.949	19.056	18.651	15,075
2026-03-02	20.000	20.200	19.619	19.781	19.360	26,179
2026-02-27	20.640	20.640	20.360	20.500	20.064	4,923
2026-02-26	20.900	20.900	20.500	20.603	20.165	11,743
2026-02-25	20.600	20.680	20.480	20.519	20.082	52,357
2026-02-24	20.600	20.780	20.400	20.540	20.103	123,358
2026-02-23	20.520	20.780	20.320	20.472	20.037	6,213
2026-02-20	20.540	20.660	20.200	20.492	20.057	14,273
2026-02-19	20.460	20.520	20.240	20.366	19.932	6,832
2026-02-18	20.400	20.780	20.240	20.515	20.079	56,579
2026-02-17	20.500	20.580	20.200	20.469	20.033	4,944
2026-02-16	20.880	20.880	20.400	20.480	20.044	9,805
2026-02-13	21.260	21.260	20.780	20.799	20.356	7,454
2026-02-12	21.500	21.600	21.214	21.447	20.991	8,667
2026-02-11	21.300	21.300	21.057	21.122	20.672	14,820
2026-02-10	21.600	21.640	21.230	21.307	20.854	13,370
2026-02-09	21.160	21.667	20.930	21.440	20.984	33,011
2026-02-06	20.600	21.180	20.440	20.690	20.250	28,419
2026-02-05	20.560	20.560	20.300	20.440	20.005	14,970
2026-02-04	20.000	20.640	19.860	20.531	20.095	14,151
2026-02-03	19.700	19.980	19.470	19.722	19.302	33,658

← NewerPage 3 of 21 · 1,240 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.