Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	238.60	239.00	236.60	238.00	227.02	91,356
2024-05-27	241.60	242.00	238.00	238.60	227.59	56,836
2024-05-24	238.80	241.60	238.60	241.20	230.07	62,617
2024-05-23	238.80	240.40	238.40	239.40	228.35	79,621
2024-05-22	237.40	239.60	237.20	239.40	228.35	93,167
2024-05-21	238.20	238.80	237.20	237.60	226.64	113,199
2024-05-17	240.00	240.80	237.80	238.60	227.59	81,372
2024-05-16	240.80	243.20	240.00	240.80	229.69	125,240
2024-05-15	238.60	240.80	238.00	240.40	229.31	83,313
2024-05-14	237.00	240.00	236.80	238.80	227.78	102,578
2024-05-13	237.00	238.80	237.00	237.60	226.64	82,887
2024-05-10	238.80	239.80	237.40	237.40	226.45	91,457
2024-05-08	235.60	237.60	235.60	237.60	226.64	68,022
2024-05-07	234.80	235.40	232.80	235.40	224.54	72,133
2024-05-06	232.60	234.40	232.20	234.20	223.39	67,038
2024-05-03	229.60	232.60	228.80	232.20	221.49	69,764
2024-05-02	229.00	229.80	227.60	228.80	218.24	83,938
2024-04-30	229.00	231.60	227.40	230.00	219.39	98,333
2024-04-29	229.40	230.80	229.00	229.20	218.62	74,776
2024-04-26	227.80	230.20	227.60	229.60	219.01	73,812
2024-04-25	230.00	230.00	225.00	227.40	216.91	86,356
2024-04-24	229.60	232.60	228.80	229.40	218.82	74,287
2024-04-23	226.80	228.40	225.40	228.40	217.86	81,649
2024-04-22	226.40	227.80	222.80	226.40	215.95	105,651
2024-04-19	223.60	226.40	222.20	225.80	215.38	132,238
2024-04-18	227.20	227.20	219.80	225.60	215.19	156,219
2024-04-17	222.40	225.60	221.80	224.00	213.66	145,194
2024-04-16	221.60	223.60	220.60	222.20	211.95	93,456
2024-04-15	221.60	226.00	220.80	224.20	213.86	93,407
2024-04-12	226.00	227.00	220.80	221.40	211.18	129,731
2024-04-11	223.40	225.20	222.20	224.60	214.24	83,751
2024-04-10	226.40	226.40	220.60	224.20	213.86	113,778
2024-04-09	226.00	226.00	223.80	225.00	214.62	70,093
2024-04-08	224.80	226.20	223.60	225.80	215.38	66,307
2024-04-05	221.20	224.80	219.20	224.20	213.86	99,078
2024-04-04	227.40	227.80	223.40	225.20	214.81	99,106
2024-04-03	227.00	227.80	225.40	227.00	216.53	90,327
2024-04-02	227.40	228.80	225.40	226.80	216.34	83,843
2024-03-28	227.90	228.80	226.00	227.10	216.62	97,866
2024-03-27	229.10	230.30	227.60	228.20	217.67	83,535
2024-03-26	231.20	232.50	224.20	228.50	217.96	166,203
2024-03-25	233.00	233.70	230.50	231.20	220.53	81,095
2024-03-22	234.60	235.80	231.70	233.30	222.54	86,365
2024-03-21	234.30	235.20	231.80	234.50	223.68	119,025
2024-03-20	236.90	237.00	234.10	235.50	223.68	84,179
2024-03-19	234.70	237.40	232.10	237.00	225.10	108,744
2024-03-18	235.50	235.90	233.20	234.30	222.54	136,268
2024-03-15	233.40	236.40	232.80	235.80	223.96	170,895
2024-03-14	234.50	234.50	232.70	233.80	222.07	76,412
2024-03-13	234.50	234.90	231.50	233.70	221.97	91,634
2024-03-12	231.50	233.30	231.30	233.30	221.59	93,669
2024-03-11	231.60	232.40	229.20	230.40	218.84	94,296
2024-03-08	233.40	233.50	231.30	232.50	220.83	69,185
2024-03-07	230.50	233.30	229.90	232.90	221.21	79,440
2024-03-06	230.50	231.10	229.80	231.10	219.50	71,189
2024-03-05	227.00	232.60	227.00	230.80	219.22	90,710
2024-03-04	233.20	233.90	231.60	233.90	222.16	66,601
2024-03-01	233.00	234.30	231.00	233.30	221.59	91,687
2024-02-29	235.20	236.60	231.90	232.90	221.21	182,174
2024-02-28	231.30	234.90	230.80	234.80	223.02	95,271

← NewerPage 11 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.