Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	145.80	147.40	144.80	146.40	136.31	22,484
2022-09-23	147.80	148.60	144.20	146.80	136.68	37,731
2022-09-22	150.40	152.20	147.60	148.20	137.98	42,181
2022-09-21	151.80	153.00	151.00	152.80	142.27	28,110
2022-09-20	156.00	156.60	153.00	153.40	142.83	20,118
2022-09-19	156.00	156.60	154.40	156.20	145.43	14,997
2022-09-16	155.20	156.80	153.40	155.60	144.87	55,229
2022-09-15	156.00	158.20	155.20	155.40	144.69	41,126
2022-09-14	162.00	162.60	157.00	157.80	146.92	19,020
2022-09-13	168.20	170.00	163.00	164.00	152.69	27,141
2022-09-12	165.00	168.80	165.00	168.20	156.60	21,610
2022-09-09	164.00	165.20	163.80	164.00	152.69	10,030
2022-09-08	165.60	166.40	161.80	163.00	151.76	21,267
2022-09-07	163.40	165.00	162.60	164.40	153.07	21,490
2022-09-06	163.80	165.80	162.80	165.00	153.63	16,610
2022-09-05	163.60	164.60	163.40	163.40	152.14	15,365
2022-09-02	164.60	167.00	164.00	167.00	155.49	12,879
2022-09-01	163.00	164.80	162.20	163.00	151.76	16,763
2022-08-31	166.80	167.40	164.40	165.20	153.81	44,904
2022-08-30	166.20	169.60	166.20	166.80	155.30	29,537
2022-08-29	164.40	167.00	162.20	166.00	154.56	15,715
2022-08-26	168.40	169.20	165.60	166.00	154.56	13,515
2022-08-25	168.40	170.00	167.20	168.20	156.60	17,118
2022-08-24	167.40	169.20	164.60	168.20	156.60	22,770
2022-08-23	168.00	170.00	166.80	167.40	155.86	22,532
2022-08-22	171.20	171.20	168.60	170.00	158.28	33,718
2022-08-19	173.80	174.20	171.20	172.00	160.14	17,809
2022-08-18	170.20	174.40	169.60	174.20	162.19	24,503
2022-08-17	176.00	176.80	170.80	170.80	159.03	15,220
2022-08-16	176.80	177.00	173.60	175.40	163.31	13,762
2022-08-15	176.00	176.60	174.60	175.80	163.68	8,590
2022-08-12	179.00	180.40	175.20	175.20	163.12	24,631
2022-08-11	178.20	179.60	176.40	179.40	167.03	17,802
2022-08-10	173.40	178.20	173.40	177.60	165.36	11,656
2022-08-09	176.00	177.40	174.00	175.40	163.31	17,550
2022-08-08	176.60	179.20	175.60	177.20	164.98	10,659
2022-08-05	178.60	179.20	174.60	174.60	162.56	17,134
2022-08-04	177.00	180.20	176.60	178.20	165.92	22,227
2022-08-03	175.20	177.00	174.60	176.60	164.43	22,685
2022-08-02	177.60	179.40	172.80	175.40	163.31	43,229
2022-07-29	174.00	179.60	173.40	179.60	167.22	23,855
2022-07-28	172.60	175.20	171.20	172.60	160.70	20,777
2022-07-27	172.00	172.00	169.40	170.80	159.03	18,582
2022-07-26	168.40	172.60	168.40	172.20	160.33	15,959
2022-07-25	169.40	172.60	166.60	171.40	159.58	25,888
2022-07-22	177.00	177.00	165.60	170.80	159.03	27,712
2022-07-21	183.00	183.00	176.80	178.60	166.29	18,773
2022-07-20	181.20	183.40	179.60	181.00	168.52	22,742
2022-07-19	180.00	181.60	176.80	180.60	168.15	20,502
2022-07-18	181.20	184.20	181.00	181.20	168.71	27,320
2022-07-15	179.20	181.60	177.80	181.40	168.89	17,584
2022-07-14	177.80	178.80	173.60	177.60	165.36	20,675
2022-07-13	179.80	180.40	176.40	177.80	165.54	30,591
2022-07-12	176.00	179.20	175.40	179.20	166.85	11,445
2022-07-11	177.80	178.00	176.20	177.00	164.80	15,629
2022-07-08	179.40	180.60	177.40	180.40	167.96	19,902
2022-07-07	178.00	178.80	176.00	178.60	166.29	17,975
2022-07-06	173.20	175.80	173.20	175.40	163.31	24,954
2022-07-05	176.00	177.60	172.60	174.20	162.19	29,869
2022-07-04	174.00	176.40	172.20	175.20	163.12	11,968

← NewerPage 18 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.