Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	194.15	195.40	191.05	191.80	182.17	63,424
2023-09-06	190.20	194.00	189.20	193.15	183.46	105,163
2023-09-05	190.95	191.60	188.70	190.10	180.56	92,643
2023-09-04	195.25	195.25	192.00	192.15	182.51	60,361
2023-09-01	195.90	197.30	193.50	193.60	183.88	89,626
2023-08-31	196.45	197.85	196.45	197.15	187.25	139,442
2023-08-30	197.10	197.55	195.05	196.35	186.49	59,084
2023-08-29	196.25	197.55	194.80	197.40	187.49	72,177
2023-08-28	194.90	196.00	193.35	195.10	185.31	66,797
2023-08-25	192.50	194.45	192.25	193.70	183.98	79,354
2023-08-24	195.15	196.20	192.55	193.10	183.41	87,407
2023-08-23	195.80	195.80	192.95	194.40	184.64	55,220
2023-08-22	196.60	196.80	194.45	194.85	185.07	78,987
2023-08-21	195.40	197.55	195.05	195.30	185.50	74,643
2023-08-18	196.50	196.95	195.10	196.45	186.59	65,793
2023-08-17	199.60	199.80	197.05	197.35	187.44	60,373
2023-08-16	200.00	201.90	199.45	200.20	190.15	53,275
2023-08-15	202.80	203.30	200.10	200.50	190.44	53,930
2023-08-14	203.10	204.20	202.00	203.70	193.48	48,037
2023-08-11	206.70	207.50	202.70	203.10	192.91	78,580
2023-08-10	206.10	208.20	205.50	207.20	196.80	58,750
2023-08-09	207.30	209.00	206.00	206.80	196.42	82,197
2023-08-08	205.70	206.50	205.30	206.30	195.95	64,063
2023-08-07	205.30	207.60	204.90	207.20	196.80	65,551
2023-08-04	205.70	206.30	203.70	205.90	195.57	58,699
2023-08-03	207.60	207.70	204.60	205.70	195.38	60,138
2023-08-02	205.90	209.80	205.90	208.50	198.04	121,962
2023-07-31	210.60	212.30	209.70	211.20	200.60	99,321
2023-07-28	210.90	211.30	209.20	211.10	200.50	54,477
2023-07-27	210.40	212.60	208.90	211.80	201.17	99,452
2023-07-26	212.80	212.80	205.40	210.00	199.46	101,443
2023-07-25	209.40	214.20	209.40	211.90	201.26	108,246
2023-07-24	215.30	216.60	210.20	211.00	200.41	135,414
2023-07-21	210.00	216.80	210.00	216.30	205.44	289,235
2023-07-20	203.30	203.40	195.25	201.80	191.67	224,455
2023-07-19	206.60	207.20	203.60	203.60	193.38	52,847
2023-07-18	204.40	206.40	202.70	205.40	195.09	72,666
2023-07-17	202.40	204.30	202.20	203.40	193.19	61,955
2023-07-14	203.50	203.80	202.60	203.60	193.38	46,760
2023-07-13	203.60	204.90	203.50	204.00	193.76	69,453
2023-07-12	200.30	204.20	199.85	203.90	193.67	71,199
2023-07-11	197.95	199.80	197.05	199.80	189.77	89,737
2023-07-10	200.60	200.70	196.10	198.30	188.35	129,306
2023-07-07	201.10	203.10	200.00	203.00	192.81	64,529
2023-07-06	205.00	205.00	200.90	201.60	191.48	73,165
2023-07-05	204.00	205.40	203.20	205.40	195.09	89,100
2023-07-04	207.70	207.70	204.30	204.70	194.43	87,426
2023-07-03	209.50	210.30	207.10	207.40	196.99	73,574
2023-06-30	208.10	210.20	208.00	209.70	199.17	94,862
2023-06-29	210.30	210.30	206.80	207.50	197.09	87,747
2023-06-28	207.60	210.40	206.80	210.10	199.55	144,005
2023-06-27	201.50	208.10	201.50	207.20	196.80	155,188
2023-06-26	200.90	201.10	198.80	200.60	190.53	116,307
2023-06-23	197.45	202.60	197.10	200.70	190.63	109,502
2023-06-22	197.45	198.30	195.60	198.30	188.35	75,290
2023-06-21	200.80	202.40	198.50	198.50	188.54	98,170
2023-06-20	201.80	201.80	198.45	200.50	190.44	156,575
2023-06-19	204.00	204.00	201.00	201.80	191.67	103,998
2023-06-16	202.70	205.60	202.50	205.10	194.81	214,622
2023-06-15	198.45	202.60	198.45	202.60	192.43	148,264

← NewerPage 14 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.