Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	204.00	204.00	196.40	198.80	185.10	28,244
2023-03-14	198.40	204.00	198.40	204.00	189.94	27,909
2023-03-13	199.40	200.50	196.00	199.20	185.47	42,548
2023-03-10	202.00	203.50	199.60	200.50	186.68	16,700
2023-03-09	202.00	205.50	202.00	205.00	190.87	30,805
2023-03-08	206.00	206.00	201.50	203.00	189.01	39,880
2023-03-07	204.50	205.50	203.00	204.50	190.40	19,871
2023-03-06	205.00	205.50	204.00	205.00	190.87	21,831
2023-03-03	202.50	206.50	202.50	205.00	190.87	18,802
2023-03-02	203.50	205.50	202.50	205.50	191.33	26,038
2023-03-01	202.50	206.00	202.50	205.00	190.87	32,395
2023-02-28	202.50	203.00	200.00	202.50	188.54	55,541
2023-02-27	202.50	204.00	201.50	202.50	188.54	19,839
2023-02-24	200.00	203.00	200.00	201.00	187.14	20,066
2023-02-23	204.50	205.00	201.50	201.50	187.61	38,281
2023-02-22	189.40	203.50	189.40	203.50	189.47	43,054
2023-02-21	190.00	190.00	188.00	189.20	176.16	13,205
2023-02-20	192.80	192.80	189.80	190.40	177.27	8,506
2023-02-17	190.60	191.80	188.80	191.40	178.21	20,795
2023-02-16	193.00	194.20	190.40	192.00	178.76	11,675
2023-02-15	190.00	192.00	189.20	192.00	178.76	9,507
2023-02-14	193.40	193.40	190.40	191.80	178.58	17,712
2023-02-13	188.20	192.40	188.00	192.40	179.14	12,186
2023-02-10	190.00	190.60	186.20	188.00	175.04	22,893
2023-02-09	194.60	195.00	191.80	192.80	179.51	33,116
2023-02-08	193.80	193.80	189.60	191.20	178.02	39,474
2023-02-07	192.60	193.40	191.00	191.40	178.21	24,792
2023-02-06	194.00	195.20	191.20	192.00	178.76	16,354
2023-02-03	194.20	195.80	193.20	195.80	182.30	19,002
2023-02-02	186.80	194.80	186.80	194.80	181.37	31,446
2023-02-01	183.60	186.20	183.60	185.20	172.43	13,308
2023-01-31	184.80	187.40	184.00	184.40	171.69	24,415
2023-01-30	188.00	188.00	185.60	187.20	174.29	17,150
2023-01-27	189.40	189.80	187.40	188.40	175.41	12,511
2023-01-26	184.60	190.20	184.60	188.40	175.41	22,091
2023-01-25	186.60	187.40	184.60	185.40	172.62	19,153
2023-01-24	188.60	188.60	185.40	186.00	173.18	36,147
2023-01-23	186.80	187.60	185.40	187.60	174.67	11,147
2023-01-20	182.40	185.60	181.80	185.40	172.62	12,632
2023-01-19	186.80	186.80	182.00	182.00	169.45	27,817
2023-01-18	187.80	189.00	186.00	186.80	173.92	33,271
2023-01-17	189.60	190.00	188.40	188.60	175.60	20,148
2023-01-16	188.40	190.40	186.20	190.40	177.27	18,644
2023-01-13	186.40	187.80	185.20	186.60	173.74	20,056
2023-01-12	180.60	185.60	179.40	185.60	172.81	51,229
2023-01-11	176.20	179.40	175.20	178.40	166.10	53,371
2023-01-10	177.60	177.60	174.20	175.40	163.31	50,575
2023-01-09	178.60	179.80	177.00	178.80	166.47	81,243
2023-01-06	178.00	178.20	176.00	177.80	165.54	73,283
2023-01-05	178.40	178.60	175.20	177.40	165.17	67,173
2023-01-04	172.60	176.40	171.00	176.40	164.24	21,717
2023-01-03	168.80	171.00	167.80	170.60	158.84	15,342
2022-12-30	168.20	168.40	166.80	166.80	155.30	15,420
2022-12-29	169.00	169.00	165.20	167.60	156.05	7,491
2022-12-28	170.00	170.00	165.60	166.40	154.93	14,969
2022-12-27	168.40	168.40	166.00	167.40	155.86	11,462
2022-12-23	164.20	167.00	163.60	167.00	155.49	25,575
2022-12-22	164.60	167.40	163.20	164.40	153.07	30,201
2022-12-21	163.80	166.00	163.20	166.00	154.56	17,267
2022-12-20	162.80	165.20	162.80	163.00	151.76	22,182

← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	6.0000 CHF
2025-03-27	6.0000 CHF
2024-03-21	1.0000 CHF
2023-03-30	4.0000 CHF
2022-03-24	4.0000 CHF
2021-03-25	4.0000 CHF
2020-03-23	4.0000 CHF
2019-03-28	4.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.