Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	199.00	200.90	198.50	199.20	189.20	132,652
2023-06-13	200.00	203.00	198.25	199.50	189.49	124,294
2023-06-12	196.85	199.30	196.85	199.10	189.11	155,007
2023-06-09	197.10	197.70	194.85	196.45	186.59	91,777
2023-06-08	197.30	198.15	195.95	197.15	187.25	127,324
2023-06-07	197.30	197.75	195.05	196.60	186.73	75,679
2023-06-06	194.95	198.25	194.20	198.20	188.25	118,120
2023-06-05	196.90	196.95	193.75	195.15	185.36	96,753
2023-06-02	191.65	198.60	191.35	196.75	186.87	228,715
2023-06-01	189.50	191.05	188.60	190.70	181.13	89,430
2023-05-31	190.75	191.35	188.35	188.60	179.13	508,572
2023-05-30	192.80	193.65	191.55	192.70	183.03	81,698
2023-05-26	190.15	193.00	187.35	193.00	183.31	108,277
2023-05-25	185.40	191.25	184.10	190.05	180.51	134,055
2023-05-24	190.20	191.45	189.35	190.70	181.13	99,400
2023-05-23	196.60	196.90	192.30	192.30	182.65	106,115
2023-05-22	198.40	199.25	196.90	197.40	187.49	83,161
2023-05-19	197.15	199.75	197.15	199.35	189.34	125,911
2023-05-17	194.40	197.30	193.40	195.70	185.88	99,009
2023-05-16	197.60	198.10	194.85	196.40	186.54	75,216
2023-05-15	198.20	199.50	196.05	198.25	188.30	65,529
2023-05-12	197.50	198.20	196.90	197.55	187.63	97,946
2023-05-11	198.25	199.40	196.50	197.50	187.59	91,832
2023-05-10	199.80	199.80	196.45	196.95	187.06	87,913
2023-05-09	200.20	200.20	198.50	199.10	189.11	94,228
2023-05-08	201.40	201.50	198.95	200.20	190.15	70,616
2023-05-05	198.70	201.40	197.30	201.40	191.29	79,414
2023-05-04	198.30	202.20	197.85	198.65	188.68	121,367
2023-05-03	198.10	201.00	197.65	199.00	189.01	83,806
2023-05-02	198.15	200.00	197.00	197.45	187.54	83,609
2023-04-28	198.15	199.50	195.30	198.70	188.73	104,976
2023-04-27	197.00	199.55	195.55	197.95	188.01	135,845
2023-04-26	197.60	199.80	193.50	197.55	187.63	180,302
2023-04-25	199.95	199.95	196.95	197.20	187.30	83,026
2023-04-24	200.70	201.60	199.75	200.40	190.34	103,344
2023-04-21	200.50	201.50	195.90	199.95	189.91	111,223
2023-04-20	198.00	200.60	193.40	200.10	190.06	229,982
2023-04-19	196.75	196.80	195.00	195.00	185.21	111,133
2023-04-18	195.50	197.95	192.80	197.35	187.44	158,392
2023-04-17	194.90	196.80	194.25	195.80	185.97	98,051
2023-04-14	189.75	194.65	189.35	194.05	184.31	131,956
2023-04-13	189.00	190.40	187.40	189.15	179.66	163,062
2023-04-12	188.80	190.25	186.15	188.95	179.47	209,950
2023-04-11	188.50	188.75	185.50	187.40	177.99	195,945
2023-04-06	190.20	190.40	185.70	186.25	176.90	190,164
2023-04-05	198.45	198.45	189.60	190.10	180.56	186,630
2023-04-04	200.90	203.80	199.45	199.60	189.58	74,149
2023-04-03	201.80	202.40	199.35	200.50	190.44	139,306
2023-03-31	197.75	202.20	197.50	202.10	191.96	161,254
2023-03-30	196.90	198.70	195.50	197.00	187.11	198,849
2023-03-29	201.40	201.40	198.20	199.10	185.31	163,992
2023-03-28	200.50	200.50	198.15	199.25	185.45	110,113
2023-03-27	201.70	202.00	197.70	198.70	184.94	205,926
2023-03-24	210.40	210.40	198.30	198.30	184.56	227,084
2023-03-23	209.50	212.30	208.20	210.40	195.82	138,284
2023-03-22	217.00	217.00	215.60	215.70	200.76	84,372
2023-03-21	217.30	217.70	215.30	216.40	201.41	88,214
2023-03-20	210.50	217.70	210.30	216.20	201.22	124,997
2023-03-17	215.00	216.60	210.30	211.90	197.22	156,102
2023-03-16	212.70	214.70	209.30	214.10	199.27	105,262

← NewerPage 15 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.