Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	194.75	196.80	194.35	196.15	186.30	76,965
2023-11-28	194.45	195.40	193.75	194.95	185.17	68,514
2023-11-27	196.25	197.75	195.10	195.20	185.40	58,292
2023-11-24	196.15	196.95	195.15	196.95	187.06	31,873
2023-11-23	195.95	197.05	195.10	196.45	186.59	61,464
2023-11-22	194.90	195.90	193.70	195.05	185.26	75,224
2023-11-21	193.60	194.05	192.60	193.10	183.41	61,165
2023-11-20	192.15	195.15	192.15	193.35	183.65	49,600
2023-11-17	191.80	193.85	191.80	193.20	183.50	66,097
2023-11-16	192.25	193.55	191.40	191.50	181.89	79,020
2023-11-15	193.35	195.95	192.40	192.55	182.89	140,093
2023-11-14	190.50	193.15	190.00	192.50	182.84	167,947
2023-11-13	191.25	192.05	189.80	189.90	180.37	63,899
2023-11-10	191.65	192.80	191.05	191.35	181.75	69,186
2023-11-09	189.95	194.00	189.95	192.15	182.51	102,254
2023-11-08	189.45	189.90	187.30	189.90	180.37	85,172
2023-11-07	186.50	190.80	186.45	189.45	179.94	91,001
2023-11-06	188.70	188.70	186.55	187.40	177.99	111,182
2023-11-03	188.55	190.45	187.35	187.95	178.52	61,128
2023-11-02	185.05	189.40	184.10	187.60	178.18	123,038
2023-11-01	183.70	184.25	181.20	183.15	173.96	96,616
2023-10-31	180.50	183.20	179.85	183.20	174.00	93,858
2023-10-30	181.45	181.45	179.15	179.40	170.40	100,432
2023-10-27	181.25	181.90	179.70	180.70	171.63	60,259
2023-10-26	179.25	181.35	178.50	180.35	171.30	88,186
2023-10-25	182.00	183.10	179.00	181.40	172.30	125,899
2023-10-24	179.35	181.90	178.15	181.85	172.72	107,574
2023-10-23	178.25	180.45	176.45	179.35	170.35	133,575
2023-10-20	181.65	182.85	178.25	178.25	169.30	124,593
2023-10-19	176.50	186.35	176.50	184.10	174.86	188,839
2023-10-18	181.00	182.60	177.60	178.20	169.26	132,360
2023-10-17	182.65	184.20	181.65	182.75	173.58	62,897
2023-10-16	184.50	184.55	181.85	183.30	174.10	63,508
2023-10-13	185.95	186.90	185.15	185.45	176.14	61,127
2023-10-12	186.75	188.00	186.10	186.50	177.14	56,425
2023-10-11	185.75	186.40	184.10	186.20	176.85	80,165
2023-10-10	184.20	187.45	184.20	186.85	177.47	114,938
2023-10-09	184.60	185.45	182.90	182.95	173.77	68,766
2023-10-06	186.30	187.25	183.65	185.45	176.14	88,028
2023-10-05	186.70	188.05	185.95	185.95	176.62	71,952
2023-10-04	187.30	189.80	185.70	185.80	176.47	136,410
2023-10-03	186.75	190.05	186.65	187.30	177.90	90,267
2023-10-02	185.95	187.50	184.30	187.35	177.95	134,237
2023-09-29	180.05	184.70	179.55	183.00	173.81	143,642
2023-09-28	183.65	183.65	176.40	178.80	169.83	247,377
2023-09-27	184.05	184.30	181.70	183.20	174.00	133,605
2023-09-26	184.65	185.10	180.80	180.80	171.73	210,471
2023-09-25	186.20	186.90	184.10	184.95	175.67	138,783
2023-09-22	185.50	187.25	184.85	186.65	177.28	97,788
2023-09-21	185.90	188.55	185.80	187.20	177.80	139,681
2023-09-20	188.60	188.85	187.50	187.85	178.42	95,073
2023-09-19	188.05	189.35	187.15	187.55	178.14	65,474
2023-09-18	188.95	189.40	187.50	189.30	179.80	67,641
2023-09-15	189.55	190.75	188.35	189.00	179.51	146,342
2023-09-14	187.10	189.10	186.00	188.85	179.37	58,028
2023-09-13	188.00	189.70	184.70	187.10	177.71	69,918
2023-09-12	190.55	191.00	188.40	188.80	179.32	58,612
2023-09-11	190.80	192.35	190.10	190.80	181.22	51,629
2023-09-08	191.60	192.45	189.65	190.60	181.03	82,587
2023-09-07	194.15	195.40	191.05	191.80	182.17	63,424

← NewerPage 13 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.