Stadler Rail AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 19.280 | 19.460 | 19.160 | 19.160 | 18.758 | 171,665 |
| 2025-11-05 | 19.100 | 19.410 | 19.080 | 19.340 | 18.934 | 164,523 |
| 2025-11-04 | 19.250 | 19.280 | 19.060 | 19.260 | 18.856 | 203,615 |
| 2025-11-03 | 19.600 | 19.730 | 19.300 | 19.370 | 18.964 | 178,963 |
| 2025-10-31 | 19.880 | 20.000 | 19.650 | 19.700 | 19.287 | 89,206 |
| 2025-10-30 | 20.100 | 20.280 | 19.800 | 19.800 | 19.385 | 106,935 |
| 2025-10-29 | 20.080 | 20.280 | 20.000 | 20.160 | 19.737 | 56,882 |
| 2025-10-28 | 20.300 | 20.320 | 20.040 | 20.160 | 19.737 | 72,642 |
| 2025-10-27 | 20.400 | 20.460 | 20.140 | 20.280 | 19.855 | 64,092 |
| 2025-10-24 | 20.340 | 20.460 | 20.100 | 20.380 | 19.953 | 105,464 |
| 2025-10-23 | 20.000 | 20.440 | 20.000 | 20.260 | 19.835 | 90,655 |
← NewerPage 5 of 5 · 251 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.