Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 285.50 | 286.50 | 282.00 | 284.50 | 277.75 | 30,622 |
| 2026-01-29 | 283.00 | 286.50 | 283.00 | 283.50 | 276.78 | 21,595 |
| 2026-01-28 | 288.00 | 288.50 | 281.00 | 284.50 | 277.75 | 42,229 |
| 2026-01-27 | 289.50 | 291.50 | 288.00 | 288.50 | 281.66 | 15,557 |
| 2026-01-26 | 288.50 | 292.00 | 287.00 | 288.00 | 281.17 | 17,023 |
| 2026-01-23 | 289.00 | 289.00 | 286.00 | 287.50 | 280.68 | 23,408 |
| 2026-01-22 | 288.00 | 290.00 | 286.50 | 288.00 | 281.17 | 22,030 |
| 2026-01-21 | 286.50 | 287.50 | 284.00 | 286.00 | 279.22 | 18,734 |
| 2026-01-20 | 287.00 | 288.00 | 285.00 | 285.50 | 278.73 | 19,539 |
| 2026-01-19 | 291.50 | 293.00 | 289.00 | 290.00 | 283.12 | 26,469 |
| 2026-01-16 | 293.00 | 294.00 | 292.00 | 293.50 | 286.54 | 26,569 |
| 2026-01-15 | 292.50 | 293.00 | 290.50 | 292.50 | 285.56 | 27,742 |
| 2026-01-14 | 287.50 | 291.00 | 287.50 | 290.00 | 283.12 | 33,071 |
| 2026-01-13 | 289.00 | 289.00 | 284.00 | 287.50 | 280.68 | 38,596 |
| 2026-01-12 | 289.00 | 291.50 | 288.50 | 289.00 | 282.15 | 24,095 |
| 2026-01-09 | 290.50 | 290.50 | 287.50 | 290.50 | 283.61 | 26,520 |
| 2026-01-08 | 289.50 | 292.00 | 287.00 | 290.00 | 283.12 | 30,185 |
| 2026-01-07 | 289.00 | 291.50 | 286.50 | 289.50 | 282.63 | 32,898 |
| 2026-01-06 | 287.50 | 291.00 | 286.00 | 288.00 | 281.17 | 34,133 |
| 2026-01-05 | 281.50 | 286.00 | 281.00 | 285.00 | 278.24 | 43,043 |
| 2025-12-30 | 281.50 | 283.00 | 280.00 | 281.50 | 274.82 | 21,492 |
| 2025-12-29 | 282.00 | 282.50 | 280.00 | 281.00 | 274.34 | 38,060 |
| 2025-12-23 | 276.50 | 282.50 | 276.50 | 281.00 | 274.34 | 11,413 |
| 2025-12-22 | 279.00 | 281.50 | 279.00 | 281.00 | 274.34 | 15,843 |
| 2025-12-19 | 279.50 | 281.50 | 279.00 | 279.00 | 272.38 | 50,752 |
| 2025-12-18 | 279.00 | 280.00 | 277.50 | 279.50 | 272.87 | 23,159 |
| 2025-12-17 | 277.00 | 279.00 | 277.00 | 277.00 | 270.43 | 18,157 |
| 2025-12-16 | 280.00 | 280.00 | 277.50 | 278.00 | 271.41 | 28,120 |
| 2025-12-15 | 277.00 | 282.00 | 277.00 | 280.00 | 273.36 | 22,267 |
| 2025-12-12 | 271.50 | 280.50 | 271.50 | 276.50 | 269.94 | 34,148 |
| 2025-12-11 | 271.50 | 273.00 | 270.00 | 272.00 | 265.55 | 23,123 |
| 2025-12-10 | 272.00 | 272.50 | 269.00 | 271.50 | 265.06 | 19,372 |
| 2025-12-09 | 275.00 | 276.00 | 272.00 | 273.00 | 266.53 | 26,817 |
| 2025-12-08 | 277.00 | 277.00 | 273.50 | 275.00 | 268.48 | 18,672 |
| 2025-12-05 | 274.00 | 274.50 | 270.50 | 273.50 | 267.01 | 23,549 |
| 2025-12-04 | 272.00 | 274.50 | 272.00 | 274.00 | 267.50 | 24,542 |
| 2025-12-03 | 273.00 | 275.50 | 272.00 | 272.50 | 266.04 | 15,328 |
| 2025-12-02 | 273.00 | 276.00 | 272.50 | 275.00 | 268.48 | 25,604 |
| 2025-12-01 | 272.00 | 274.50 | 271.00 | 274.50 | 267.99 | 26,549 |
| 2025-11-28 | 271.00 | 272.50 | 270.00 | 272.50 | 266.04 | 28,047 |
| 2025-11-27 | 270.50 | 271.50 | 269.00 | 271.00 | 264.57 | 20,590 |
| 2025-11-26 | 266.50 | 272.50 | 266.50 | 271.00 | 264.57 | 19,487 |
| 2025-11-25 | 268.00 | 271.50 | 268.00 | 270.50 | 264.09 | 18,597 |
| 2025-11-24 | 269.00 | 270.00 | 268.00 | 270.00 | 263.60 | 56,618 |
| 2025-11-21 | 267.00 | 270.50 | 265.00 | 267.50 | 261.16 | 20,879 |
| 2025-11-20 | 266.50 | 268.50 | 266.00 | 266.50 | 260.18 | 20,287 |
| 2025-11-19 | 266.00 | 267.50 | 265.00 | 265.00 | 258.72 | 14,351 |
| 2025-11-18 | 268.00 | 268.50 | 265.00 | 266.00 | 259.69 | 18,355 |
| 2025-11-17 | 270.00 | 271.00 | 268.00 | 269.00 | 262.62 | 19,477 |
| 2025-11-14 | 270.00 | 272.00 | 269.00 | 271.00 | 264.57 | 20,701 |
| 2025-11-13 | 273.00 | 273.50 | 270.50 | 271.00 | 264.57 | 14,604 |
| 2025-11-12 | 273.00 | 273.50 | 270.50 | 273.50 | 267.01 | 16,861 |
| 2025-11-11 | 268.50 | 272.00 | 268.50 | 271.50 | 265.06 | 17,066 |
| 2025-11-10 | 270.00 | 270.00 | 268.00 | 268.50 | 262.13 | 17,659 |
| 2025-11-07 | 269.00 | 270.50 | 267.00 | 268.50 | 262.13 | 16,536 |
| 2025-11-06 | 270.00 | 271.00 | 268.50 | 269.00 | 262.62 | 24,593 |
| 2025-11-05 | 268.50 | 271.00 | 267.50 | 270.50 | 264.09 | 22,342 |
| 2025-11-04 | 269.00 | 270.50 | 267.50 | 269.50 | 263.11 | 25,173 |
| 2025-11-03 | 271.50 | 271.50 | 268.50 | 270.00 | 263.60 | 24,461 |
| 2025-10-31 | 270.00 | 272.00 | 270.00 | 271.50 | 265.06 | 22,181 |
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.