Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	20.450	20.500	20.300	20.450	19.830	2,402
2025-02-07	20.450	20.850	20.350	20.350	19.733	2,707
2025-02-06	20.050	20.500	19.920	20.450	19.830	17,034
2025-02-05	20.400	20.400	19.700	19.840	19.238	4,028
2025-02-04	20.100	20.100	19.820	19.960	19.355	1,251
2025-02-03	19.960	19.980	19.580	19.880	19.277	5,158
2025-01-31	20.250	20.550	20.250	20.300	19.685	6,153
2025-01-30	20.350	20.850	20.250	20.600	19.975	2,307
2025-01-29	20.500	20.750	20.350	20.350	19.733	4,703
2025-01-28	20.400	20.800	20.350	20.550	19.927	6,687
2025-01-27	20.200	20.500	20.050	20.450	19.830	6,505
2025-01-24	20.000	20.400	20.000	20.400	19.782	3,583
2025-01-23	20.100	20.100	19.600	19.700	19.103	3,982
2025-01-22	20.200	20.600	20.150	20.150	19.539	6,404
2025-01-21	20.000	20.250	20.000	20.150	19.539	3,399
2025-01-20	20.350	20.650	20.050	20.100	19.491	9,446
2025-01-17	20.300	20.400	20.100	20.350	19.733	4,194
2025-01-16	20.200	20.200	19.960	20.150	19.539	3,655
2025-01-15	19.720	20.200	19.720	20.050	19.442	4,603
2025-01-14	19.960	20.550	19.620	19.680	19.083	181
2025-01-13	19.920	20.050	19.500	19.920	19.316	628
2025-01-10	20.100	20.300	19.960	20.000	19.394	2,519
2025-01-09	20.300	20.350	20.100	20.350	19.733	3,727
2025-01-08	20.550	20.950	20.100	20.100	19.491	1,817
2025-01-07	20.400	20.750	20.400	20.675	20.048	2,946
2025-01-06	20.100	20.700	20.100	20.500	19.878	3,431
2025-01-03	20.200	20.300	20.100	20.150	19.539	1,637
2024-12-30	20.000	20.300	19.900	19.900	19.297	2,823
2024-12-27	19.680	20.050	19.680	20.050	19.442	3,182
2024-12-23	19.940	19.940	19.480	19.720	19.122	223,765
2024-12-20	19.420	19.620	19.300	19.580	18.986	23,058
2024-12-19	19.440	19.680	19.380	19.480	18.889	1,582
2024-12-18	19.960	19.960	19.540	19.760	19.161	213,712
2024-12-17	19.860	19.960	19.800	19.880	19.277	5,108
2024-12-16	20.050	20.150	19.720	19.940	19.335	2,850
2024-12-13	20.050	20.300	19.920	20.150	19.539	3,898
2024-12-12	20.100	20.150	19.640	20.100	19.491	31,071
2024-12-11	20.100	20.100	19.860	20.050	19.442	6,714
2024-12-10	20.100	20.350	20.050	20.250	19.636	5,845
2024-12-09	20.250	20.500	19.820	20.300	19.685	4,999
2024-12-06	19.760	20.250	19.760	20.200	19.588	8,585
2024-12-05	19.560	19.620	19.220	19.510	18.919	4,202
2024-12-04	19.380	19.580	19.380	19.500	18.909	2,948
2024-12-03	19.700	19.700	19.180	19.439	18.849	2,015
2024-12-02	19.320	19.660	19.040	19.460	18.870	4,933
2024-11-29	19.300	19.500	19.240	19.420	18.831	2,205
2024-11-28	19.300	19.340	19.060	19.260	18.676	3,208
2024-11-27	18.780	19.020	18.660	19.000	18.424	11,117
2024-11-26	19.000	19.140	18.740	18.900	18.327	4,530
2024-11-25	19.040	19.200	18.920	19.060	18.483	1,509
2024-11-22	18.960	19.380	18.680	19.000	18.424	6,569
2024-11-21	18.800	19.020	18.680	18.920	18.346	2,392
2024-11-20	19.400	19.400	17.620	19.060	18.482	2,367
2024-11-19	19.220	19.460	18.540	19.000	18.424	18,731
2024-11-18	19.900	19.900	19.240	19.302	18.717	89,157
2024-11-15	20.200	20.500	19.720	19.800	19.200	19,854
2024-11-14	19.720	20.350	18.820	20.300	19.685	261,632
2024-11-13	22.700	22.950	22.000	22.350	21.672	9,280
2024-11-12	23.400	23.400	22.750	23.096	22.396	6,736
2024-11-11	23.950	24.300	23.650	23.757	23.037	3,966

← NewerPage 8 of 21 · 1,243 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.