Stadler Rail AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 20.020 | 20.020 | 19.690 | 19.952 | 19.528 | 9,574 |
| 2025-10-30 | 20.340 | 20.340 | 19.920 | 19.942 | 19.518 | 3,964 |
| 2025-10-29 | 20.440 | 20.440 | 20.050 | 20.142 | 19.714 | 826 |
| 2025-10-28 | 20.460 | 20.460 | 20.100 | 20.212 | 19.782 | 8,867 |
| 2025-10-27 | 20.320 | 20.460 | 20.180 | 20.280 | 19.849 | 3,890 |
| 2025-10-24 | 20.360 | 20.440 | 20.140 | 20.380 | 19.946 | 10,193 |
| 2025-10-23 | 20.100 | 20.420 | 20.080 | 20.242 | 19.811 | 11,699 |
| 2025-10-22 | 20.000 | 20.000 | 19.800 | 19.872 | 19.449 | 6,343 |
| 2025-10-21 | 19.960 | 20.220 | 19.660 | 19.969 | 19.544 | 62,148 |
| 2025-10-20 | 20.020 | 20.160 | 19.860 | 20.057 | 19.630 | 21,482 |
← NewerPage 5 of 5 · 250 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.