Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	231.40	232.60	231.20	232.60	221.87	72,625
2024-08-20	231.80	233.20	231.80	232.40	221.68	74,021
2024-08-19	229.80	232.00	229.80	231.20	220.53	73,364
2024-08-16	230.60	230.60	228.20	230.00	219.39	68,735
2024-08-15	230.00	231.60	228.20	229.80	219.20	60,121
2024-08-14	228.60	229.80	228.00	229.40	218.82	62,453
2024-08-13	227.40	228.40	224.20	227.60	217.10	71,695
2024-08-12	227.20	228.00	225.40	226.80	216.34	52,629
2024-08-09	227.20	228.80	225.00	227.00	216.53	59,955
2024-08-08	225.20	226.80	223.00	226.80	216.34	97,136
2024-08-07	224.20	228.60	223.40	226.80	216.34	108,516
2024-08-06	227.20	228.00	222.00	222.00	211.76	221,628
2024-08-05	224.80	227.40	223.00	225.20	214.81	248,635
2024-08-02	230.60	231.20	228.60	230.20	219.58	186,830
2024-07-31	233.80	238.00	233.80	235.00	224.16	89,098
2024-07-30	232.80	234.60	232.20	233.40	222.63	63,183
2024-07-29	232.60	233.60	231.80	232.20	221.49	50,823
2024-07-26	228.20	232.20	227.60	232.20	221.49	86,157
2024-07-25	227.80	228.60	224.80	228.60	218.05	81,853
2024-07-24	228.60	232.40	227.60	228.80	218.24	107,781
2024-07-23	230.20	230.40	227.00	230.20	219.58	89,368
2024-07-22	226.40	231.40	225.80	230.60	219.96	119,629
2024-07-19	228.80	231.00	223.60	225.20	214.81	143,930
2024-07-18	228.80	230.60	227.20	228.80	218.24	100,499
2024-07-17	228.00	228.80	226.80	228.80	218.24	77,820
2024-07-16	226.00	229.40	226.00	229.40	218.82	124,973
2024-07-15	233.40	233.80	228.80	228.80	218.24	73,907
2024-07-12	229.20	232.80	227.80	232.20	221.49	68,218
2024-07-11	228.20	229.00	226.40	228.80	218.24	64,318
2024-07-10	227.80	228.40	225.60	227.20	216.72	60,915
2024-07-09	226.60	228.60	226.40	227.20	216.72	95,065
2024-07-08	227.60	229.00	227.20	227.20	216.72	70,375
2024-07-05	228.60	230.00	227.60	227.60	217.10	55,242
2024-07-04	230.40	231.20	226.60	227.80	217.29	155,063
2024-07-03	227.20	228.00	225.80	227.00	216.53	85,356
2024-07-02	224.00	226.00	223.00	226.00	215.57	86,618
2024-07-01	228.00	228.60	224.60	226.20	215.76	85,995
2024-06-28	226.00	227.80	225.60	225.80	215.38	87,311
2024-06-27	223.60	226.40	222.60	225.60	215.19	127,605
2024-06-26	226.60	227.20	221.40	223.20	212.90	156,795
2024-06-25	231.80	232.20	225.00	225.00	214.62	165,223
2024-06-24	231.60	234.40	229.40	234.00	223.20	85,639
2024-06-21	232.00	234.00	231.80	232.60	221.87	142,260
2024-06-20	231.60	234.40	231.00	234.20	223.39	96,059
2024-06-19	232.60	233.20	228.60	231.00	220.34	109,655
2024-06-18	238.00	239.00	232.80	233.60	222.82	58,464
2024-06-17	235.60	237.00	234.80	237.00	226.06	76,781
2024-06-14	234.80	236.00	232.60	235.40	224.54	76,679
2024-06-13	235.40	235.80	233.40	235.20	224.35	98,787
2024-06-12	233.80	236.80	233.40	235.40	224.54	75,069
2024-06-11	234.00	234.20	232.20	233.00	222.25	77,003
2024-06-10	234.60	235.00	232.80	233.60	222.82	56,421
2024-06-07	234.80	236.00	233.80	235.00	224.16	90,669
2024-06-06	237.00	237.20	233.80	235.00	224.16	80,592
2024-06-05	235.40	237.00	234.60	236.20	225.30	85,169
2024-06-04	234.80	236.00	233.00	234.60	223.78	67,001
2024-06-03	235.40	235.40	233.40	234.80	223.97	81,295
2024-05-31	232.40	234.20	231.40	233.60	222.82	241,335
2024-05-30	232.00	233.20	231.20	232.60	221.87	77,474
2024-05-29	237.20	237.80	233.20	233.40	222.63	112,606

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	6.8000 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.