Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	199.40	199.60	193.80	197.40	183.79	20,992
2022-04-01	199.80	200.00	196.40	197.60	183.98	28,804
2022-03-31	201.20	201.80	197.90	197.90	184.26	21,264
2022-03-30	204.00	204.20	199.80	200.60	186.77	24,668
2022-03-29	202.20	205.60	198.70	203.80	189.75	20,257
2022-03-28	201.40	202.00	198.40	198.40	184.72	30,731
2022-03-25	202.80	202.80	199.00	199.00	185.28	21,215
2022-03-24	201.20	203.80	197.60	198.60	184.91	27,318
2022-03-23	210.00	210.20	205.00	206.80	188.82	20,980
2022-03-22	209.20	209.20	206.60	208.20	190.10	16,084
2022-03-21	205.80	209.40	205.20	209.40	191.19	18,207
2022-03-18	207.80	207.80	202.80	207.60	189.55	97,755
2022-03-17	210.00	210.00	203.80	205.80	187.91	27,219
2022-03-16	205.00	208.00	203.80	208.00	189.92	30,681
2022-03-15	203.00	203.00	195.60	197.20	180.05	41,184
2022-03-14	203.00	204.20	200.60	203.40	185.72	31,887
2022-03-11	201.40	201.80	196.10	199.20	181.88	33,024
2022-03-10	202.60	204.20	198.60	198.90	181.61	26,560
2022-03-09	198.50	203.00	195.40	202.60	184.98	44,507
2022-03-08	193.50	197.30	191.00	195.10	178.14	53,324
2022-03-07	190.00	194.60	185.60	194.30	177.41	57,162
2022-03-04	199.00	201.80	194.80	195.50	178.50	31,725
2022-03-03	201.20	202.60	199.80	200.00	182.61	29,278
2022-03-02	200.00	204.40	200.00	202.00	184.44	48,356
2022-03-01	207.60	208.60	202.60	203.60	185.90	46,113
2022-02-28	198.60	207.80	198.30	207.00	189.00	60,129
2022-02-25	202.00	202.40	199.70	200.80	183.34	75,573
2022-02-24	198.10	202.00	197.10	198.60	181.33	55,058
2022-02-23	203.20	208.60	203.20	204.60	186.81	22,939
2022-02-22	200.00	203.60	200.00	202.60	184.98	43,938
2022-02-21	205.80	207.20	201.00	203.00	185.35	25,937
2022-02-18	206.00	207.20	204.00	206.40	188.45	47,897
2022-02-17	211.60	211.60	206.00	206.00	188.09	57,669
2022-02-16	217.60	219.00	211.80	212.80	194.30	46,542
2022-02-15	222.40	226.40	221.20	225.60	205.98	18,262
2022-02-14	220.00	222.80	217.40	221.40	202.15	25,590
2022-02-11	225.80	225.80	222.20	224.80	205.25	28,581
2022-02-10	229.40	229.80	226.60	229.00	209.09	36,049
2022-02-09	233.60	233.60	228.40	228.40	208.54	17,983
2022-02-08	233.60	233.60	228.20	228.60	208.72	19,826
2022-02-07	231.80	232.60	229.60	232.00	211.83	17,838
2022-02-04	233.80	234.80	229.00	229.40	209.45	36,634
2022-02-03	233.60	235.80	230.80	233.40	213.11	48,714
2022-02-02	233.60	237.00	225.80	233.40	213.11	44,363
2022-02-01	233.00	235.20	231.20	231.60	211.46	37,201
2022-01-31	229.20	231.40	227.40	230.40	210.37	37,491
2022-01-28	225.00	226.20	221.60	225.40	205.80	31,226
2022-01-27	218.20	225.40	217.60	224.20	204.71	29,637
2022-01-26	223.40	224.80	221.20	222.60	203.25	26,826
2022-01-25	216.20	221.60	215.40	220.20	201.05	29,897
2022-01-24	221.00	222.00	211.00	214.40	195.76	55,509
2022-01-21	230.20	233.00	226.40	227.60	207.81	16,062
2022-01-20	232.40	233.40	228.80	233.00	212.74	17,662
2022-01-19	225.60	231.40	225.60	230.80	210.73	30,740
2022-01-18	234.60	234.60	227.60	228.20	208.36	23,864
2022-01-17	230.20	235.20	229.60	233.40	213.11	25,441
2022-01-14	232.40	232.40	226.40	226.40	206.72	27,883
2022-01-13	240.80	241.40	234.20	234.20	213.84	26,928
2022-01-12	238.20	240.80	238.20	240.40	219.50	31,497
2022-01-11	234.80	239.00	234.40	237.40	216.76	24,491

← NewerPage 20 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.