Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	232.40	232.60	230.50	231.20	219.60	85,828
2024-02-26	234.10	235.40	231.50	231.80	220.17	83,610
2024-02-23	231.80	234.80	230.50	234.20	222.45	143,098
2024-02-22	233.10	234.50	229.60	231.50	219.88	109,205
2024-02-21	230.50	232.40	230.40	232.40	220.74	78,093
2024-02-20	231.20	232.00	230.10	231.70	220.07	105,858
2024-02-19	231.00	231.00	228.50	230.50	218.93	79,279
2024-02-16	230.10	231.70	228.40	231.20	219.60	93,575
2024-02-15	230.00	231.90	226.60	228.90	217.41	197,191
2024-02-14	214.20	226.90	214.20	226.80	215.42	227,787
2024-02-13	218.00	218.30	215.00	217.40	206.49	73,757
2024-02-12	217.00	218.30	215.80	217.90	206.96	68,423
2024-02-09	214.40	216.70	214.00	216.10	205.25	64,698
2024-02-08	215.30	217.10	214.20	214.70	203.92	90,380
2024-02-07	215.00	216.50	214.20	214.70	203.92	82,428
2024-02-06	220.00	221.00	213.80	215.40	204.59	122,564
2024-02-05	215.10	216.10	213.10	213.50	202.78	51,054
2024-02-02	215.80	216.90	214.90	215.60	204.78	67,386
2024-02-01	214.70	216.70	214.00	215.30	204.49	112,598
2024-01-31	215.00	218.50	215.00	216.00	205.16	111,595
2024-01-30	215.50	218.30	213.60	215.50	204.68	114,171
2024-01-29	212.80	215.80	211.70	215.10	204.30	82,164
2024-01-26	212.00	215.60	210.50	213.60	202.88	112,200
2024-01-25	207.80	211.20	207.20	211.20	200.60	92,011
2024-01-24	207.70	208.80	206.60	208.10	197.66	58,110
2024-01-23	209.20	209.70	206.20	206.20	195.85	82,060
2024-01-22	202.80	204.20	202.30	204.10	193.86	74,797
2024-01-19	205.30	205.30	201.00	201.40	191.29	72,756
2024-01-18	205.80	206.00	202.40	203.50	193.29	77,845
2024-01-17	205.30	205.30	202.00	204.10	193.86	85,768
2024-01-16	205.60	206.90	204.00	206.50	196.14	62,082
2024-01-15	209.30	209.50	206.40	206.50	196.14	93,055
2024-01-12	207.80	209.80	206.50	209.30	198.79	215,517
2024-01-11	207.60	208.10	206.00	206.60	196.23	88,368
2024-01-10	208.30	208.70	206.30	206.80	196.42	74,409
2024-01-09	208.20	209.90	206.80	209.10	198.60	78,571
2024-01-08	208.70	209.90	205.70	208.00	197.56	51,913
2024-01-05	208.60	209.30	205.90	208.10	197.66	79,604
2024-01-04	213.20	213.60	208.10	209.80	199.27	95,983
2024-01-03	208.10	213.70	208.00	212.20	201.55	144,607
2023-12-29	208.60	211.40	208.60	210.30	199.74	51,962
2023-12-28	209.90	210.90	209.10	209.10	198.60	58,657
2023-12-27	210.00	210.90	209.50	210.70	200.12	114,105
2023-12-22	208.60	210.10	208.40	209.70	199.17	66,914
2023-12-21	208.10	209.70	207.70	209.60	199.08	90,767
2023-12-20	207.30	208.80	206.80	208.80	198.32	76,053
2023-12-19	207.90	210.40	207.30	208.00	197.56	84,421
2023-12-18	206.10	207.40	205.40	207.30	196.90	103,126
2023-12-15	208.70	210.60	206.90	208.00	197.56	164,720
2023-12-14	207.40	209.50	206.80	207.80	197.37	129,212
2023-12-13	203.60	206.20	203.60	205.40	195.09	91,053
2023-12-12	202.20	204.20	201.70	203.80	193.57	90,685
2023-12-11	202.90	203.20	201.10	201.80	191.67	81,015
2023-12-08	200.10	202.70	199.25	202.70	192.53	112,045
2023-12-07	194.85	201.00	194.75	200.00	189.96	138,995
2023-12-06	196.50	197.10	195.15	195.30	185.50	126,122
2023-12-05	194.65	196.45	194.30	195.55	185.74	55,837
2023-12-04	195.80	196.95	194.25	194.65	184.88	43,166
2023-12-01	196.45	197.95	195.50	196.50	186.64	86,435
2023-11-30	196.85	196.85	195.35	195.75	185.93	148,557

← NewerPage 12 of 21 · 1,257 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.