Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	168.00	173.40	167.60	172.80	160.89	21,333
2022-06-30	170.80	171.60	167.20	171.60	159.77	46,662
2022-06-29	169.00	172.80	167.20	172.20	160.33	28,737
2022-06-28	172.40	173.20	170.00	171.00	159.21	49,235
2022-06-27	169.80	173.00	169.80	171.80	159.96	19,227
2022-06-24	163.00	169.00	163.00	169.00	157.35	16,833
2022-06-23	164.60	164.60	161.00	161.80	150.65	35,748
2022-06-22	168.80	168.80	164.20	166.80	155.30	43,377
2022-06-21	169.20	170.80	167.20	170.20	158.47	23,599
2022-06-20	170.20	170.20	167.00	169.20	157.54	14,233
2022-06-17	167.80	170.00	166.80	169.60	157.91	44,176
2022-06-16	172.00	172.20	165.80	167.40	155.86	27,948
2022-06-15	172.20	174.80	171.80	174.00	162.00	45,390
2022-06-14	175.00	176.00	171.00	171.00	159.21	44,645
2022-06-13	178.00	178.40	172.60	173.80	161.82	37,899
2022-06-10	182.80	182.80	178.40	180.20	167.78	30,955
2022-06-09	183.80	186.40	182.80	183.80	171.13	26,285
2022-06-08	186.20	188.00	184.20	185.00	172.25	28,797
2022-06-07	190.00	190.20	187.20	189.80	176.72	27,171
2022-06-03	192.20	192.20	188.40	188.40	175.41	11,281
2022-06-02	189.00	189.80	186.20	189.60	176.53	22,055
2022-06-01	193.00	194.80	187.20	188.00	175.04	60,765
2022-05-31	194.80	195.40	191.60	191.60	178.39	292,103
2022-05-30	195.00	196.80	194.60	196.00	182.49	30,426
2022-05-27	196.80	197.00	193.60	194.00	180.63	27,212
2022-05-25	193.80	194.20	191.60	193.80	180.44	25,052
2022-05-24	189.80	193.20	188.80	191.20	178.02	37,376
2022-05-23	188.40	189.80	186.00	189.80	176.72	27,785
2022-05-20	186.20	189.00	184.40	186.40	173.55	29,396
2022-05-19	183.20	184.40	181.20	184.20	171.50	27,089
2022-05-18	188.80	188.80	183.20	184.60	171.87	24,002
2022-05-17	185.60	187.20	183.80	186.60	173.74	24,340
2022-05-16	185.80	185.80	182.20	183.60	170.94	24,444
2022-05-13	185.20	185.60	181.60	185.20	172.43	79,504
2022-05-12	178.00	180.20	175.80	179.80	167.41	20,386
2022-05-11	182.40	182.40	178.80	180.80	168.34	21,253
2022-05-10	179.00	184.60	179.00	180.40	167.96	23,160
2022-05-09	179.40	180.60	177.00	177.40	165.17	22,045
2022-05-06	180.60	183.60	180.00	181.40	168.89	28,988
2022-05-05	184.20	185.60	181.60	182.20	169.64	22,675
2022-05-04	183.20	183.40	179.80	181.80	169.27	18,765
2022-05-03	185.40	187.00	180.80	182.60	170.01	19,724
2022-05-02	187.00	187.00	172.20	183.20	170.57	41,713
2022-04-29	190.40	190.40	187.80	189.40	176.34	23,817
2022-04-28	189.40	189.40	185.00	187.00	174.11	17,802
2022-04-27	184.60	188.40	182.20	186.80	173.92	31,670
2022-04-26	188.80	189.40	184.20	184.20	171.50	20,749
2022-04-25	187.40	188.60	185.60	187.40	174.48	14,667
2022-04-22	190.20	192.00	187.80	190.40	177.27	20,753
2022-04-21	189.60	193.20	188.80	192.20	178.95	18,230
2022-04-20	192.80	192.80	188.80	188.80	175.78	19,604
2022-04-19	192.20	192.20	186.00	189.80	176.72	14,613
2022-04-14	188.40	192.80	187.40	192.00	178.76	21,414
2022-04-13	189.60	189.60	185.80	187.80	174.85	14,972
2022-04-12	188.00	189.20	186.80	188.60	175.60	16,948
2022-04-11	194.40	194.60	189.00	189.40	176.34	20,171
2022-04-08	189.80	195.00	189.80	194.60	181.18	21,573
2022-04-07	189.60	190.40	187.20	188.60	175.60	23,907
2022-04-06	194.40	194.40	186.00	187.80	174.85	43,360
2022-04-05	199.80	199.80	193.40	193.60	180.25	34,771

← NewerPage 19 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.