Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	240.00	240.60	231.40	231.40	211.28	35,267
2022-01-07	239.00	239.60	237.60	239.40	218.59	17,224
2022-01-06	238.00	241.00	236.60	239.40	218.59	24,622
2022-01-05	240.00	243.40	238.00	242.80	221.69	28,258
2022-01-04	245.00	245.00	240.40	241.00	220.05	22,415
2022-01-03	246.00	247.60	244.60	245.80	224.43	16,175
2021-12-30	248.80	248.80	244.40	244.40	223.15	15,398
2021-12-29	247.40	248.20	246.00	248.00	226.44	9,271
2021-12-28	247.40	247.60	245.60	246.60	225.16	10,921
2021-12-27	246.40	248.00	245.80	247.40	225.89	12,444
2021-12-23	240.20	245.60	239.80	245.20	223.88	26,868
2021-12-22	237.20	239.00	234.60	239.00	218.22	16,872
2021-12-21	237.40	237.40	235.00	235.40	214.93	17,766
2021-12-20	235.00	236.00	233.40	235.20	214.75	17,022
2021-12-17	242.40	242.40	237.20	238.80	218.04	56,176
2021-12-16	241.40	243.00	240.80	242.60	221.51	29,414
2021-12-15	236.60	238.80	236.40	237.80	217.12	21,472
2021-12-14	241.00	241.20	237.00	237.00	216.39	27,426
2021-12-13	242.00	244.20	239.60	239.60	218.77	17,157
2021-12-10	243.40	243.40	240.80	241.00	220.05	12,325
2021-12-09	245.60	248.00	243.80	243.80	222.60	14,675
2021-12-08	247.60	248.60	245.20	245.20	223.88	23,508
2021-12-07	244.80	249.80	244.80	249.40	227.72	26,292
2021-12-06	241.20	243.60	237.80	243.00	221.87	35,452
2021-12-03	241.60	242.80	239.20	240.00	219.13	63,677
2021-12-02	233.00	240.00	233.00	239.40	218.59	43,304
2021-12-01	231.00	235.80	231.00	234.80	214.39	33,349
2021-11-30	232.00	233.00	228.40	228.80	208.91	95,412
2021-11-29	236.00	236.20	233.80	234.00	213.65	25,693
2021-11-26	234.00	237.60	230.80	235.00	214.57	42,666
2021-11-25	238.00	239.20	237.20	237.80	217.12	13,011
2021-11-24	241.00	241.00	236.60	237.80	217.12	22,856
2021-11-23	244.00	244.00	238.60	238.60	217.85	44,916
2021-11-22	249.40	249.40	243.80	244.40	223.15	39,162
2021-11-19	251.20	253.20	248.80	249.20	227.53	39,797
2021-11-18	252.40	254.40	249.40	250.60	228.81	26,915
2021-11-17	252.60	254.00	251.00	253.20	231.19	16,610
2021-11-16	252.40	254.20	250.60	252.80	230.82	25,214
2021-11-15	250.80	253.20	248.60	252.40	230.45	34,398
2021-11-12	248.00	251.40	246.60	251.40	229.54	25,670
2021-11-11	246.00	248.40	246.00	247.60	226.07	20,632
2021-11-10	243.00	247.40	243.00	247.20	225.71	19,679
2021-11-09	247.80	247.80	243.40	243.60	222.42	13,870
2021-11-08	246.40	249.00	244.80	246.40	224.98	17,499
2021-11-05	245.60	249.60	244.20	246.60	225.16	21,918
2021-11-04	247.80	247.80	243.20	246.40	224.98	49,991
2021-11-03	242.00	247.00	241.60	245.40	224.06	37,582
2021-11-02	235.20	241.40	234.20	239.60	218.77	38,649
2021-11-01	237.20	237.20	234.40	234.80	214.39	14,821
2021-10-29	234.20	236.20	233.40	234.80	214.39	24,138
2021-10-28	236.80	236.80	232.40	234.40	214.02	20,654
2021-10-27	234.60	237.40	234.60	236.00	215.48	18,662
2021-10-26	237.00	239.00	236.20	237.20	216.58	16,122
2021-10-25	244.20	244.20	234.40	237.80	217.12	30,787
2021-10-22	238.00	245.20	235.60	241.60	220.59	37,993
2021-10-21	249.00	249.00	231.80	234.80	214.39	97,119
2021-10-20	249.60	250.80	246.00	249.60	227.90	36,660

← NewerPage 21 of 21 · 1,257 trading days

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.