Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	19.640	19.660	19.330	19.550	19.134	13,276
2026-01-30	20.040	20.040	19.760	19.864	19.441	18,848
2026-01-29	20.080	20.440	19.750	19.841	19.419	79,427
2026-01-28	19.310	20.090	19.310	19.986	19.561	22,013
2026-01-27	19.740	19.740	19.380	19.451	19.037	12,952
2026-01-26	19.830	19.830	19.590	19.752	19.332	7,666
2026-01-23	19.800	19.960	19.690	19.859	19.436	13,178
2026-01-22	19.560	19.800	19.460	19.578	19.162	12,771
2026-01-21	19.450	19.450	19.030	19.251	18.841	3,839
2026-01-20	19.260	19.260	18.800	18.968	18.564	16,995
2026-01-19	19.500	19.600	19.165	19.186	18.778	59,082
2026-01-16	20.100	20.120	19.550	19.638	19.220	22,467
2026-01-15	19.690	20.180	19.666	19.890	19.467	11,315
2026-01-14	19.690	19.690	19.290	19.422	19.009	5,498
2026-01-13	19.680	19.690	19.410	19.470	19.056	5,364
2026-01-12	19.690	19.690	19.290	19.554	19.138	18,880
2026-01-09	21.060	21.060	19.475	20.014	19.589	58,326
2026-01-08	21.400	21.400	20.780	21.060	20.612	4,768
2026-01-07	21.680	21.860	21.200	21.352	20.898	24,660
2026-01-06	21.740	22.100	21.560	21.760	21.297	14,041
2026-01-05	20.440	21.680	20.400	21.461	21.004	15,764
2025-12-30	20.080	20.220	19.760	20.200	19.770	8,084
2025-12-29	19.980	20.180	19.950	20.062	19.635	51,360
2025-12-23	19.990	20.000	19.750	19.940	19.516	1,079
2025-12-22	20.000	20.100	19.770	19.914	19.490	1,462
2025-12-19	20.040	20.240	19.980	20.088	19.661	11,103
2025-12-18	19.400	20.040	19.400	19.964	19.539	21,554
2025-12-17	19.960	19.960	19.500	19.630	19.212	26,925
2025-12-16	19.500	20.000	19.500	19.912	19.488	78,598
2025-12-15	19.500	19.600	19.410	19.410	18.997	10,302
2025-12-12	19.450	19.820	19.390	19.657	19.239	4,174
2025-12-11	19.210	19.550	19.120	19.318	18.907	42,894
2025-12-10	19.200	19.200	18.890	19.056	18.651	5,053
2025-12-09	19.000	19.600	19.000	19.303	18.892	15,386
2025-12-08	19.500	19.570	19.400	19.540	19.124	6,412
2025-12-05	19.500	19.650	19.340	19.605	19.188	7,832
2025-12-04	19.410	19.420	18.860	19.327	18.916	7,611
2025-12-03	19.910	20.020	19.200	19.325	18.913	20,755
2025-12-02	20.340	20.340	19.930	20.080	19.653	3,452
2025-12-01	20.100	20.600	20.060	20.400	19.966	124,512
2025-11-28	19.920	20.240	19.830	20.069	19.642	73,058
2025-11-27	19.800	20.040	19.660	20.020	19.594	28,504
2025-11-26	20.000	20.360	19.710	19.768	19.348	8,761
2025-11-25	19.640	19.980	19.370	19.795	19.374	14,577
2025-11-24	19.750	20.020	19.210	19.540	19.124	37,659
2025-11-21	19.200	19.643	19.200	19.570	19.154	32,459
2025-11-20	19.730	19.730	19.270	19.346	18.934	2,470
2025-11-19	19.030	19.540	18.960	19.380	18.968	16,683
2025-11-18	19.200	19.230	18.910	18.940	18.537	58,721
2025-11-17	19.340	19.490	19.290	19.370	18.958	8,045
2025-11-14	19.680	19.680	19.260	19.487	19.072	8,851
2025-11-13	19.600	19.800	19.590	19.638	19.220	7,946
2025-11-12	19.260	19.520	18.870	19.395	18.982	14,110
2025-11-11	19.000	19.260	18.725	18.984	18.580	6,159
2025-11-10	18.900	19.045	18.860	18.860	18.459	14,877
2025-11-07	19.260	19.360	18.450	18.649	18.252	35,326
2025-11-06	19.320	19.410	19.159	19.218	18.809	17,731
2025-11-05	19.160	19.380	19.160	19.283	18.873	4,826
2025-11-04	19.250	19.264	19.110	19.180	18.772	15,992
2025-11-03	19.650	19.650	19.310	19.369	18.957	8,557

← NewerPage 4 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.