Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	214.80	214.80	207.30	209.70	195.17	128,696
2023-03-14	210.20	214.70	210.20	214.70	199.83	108,747
2023-03-13	210.30	210.80	206.10	209.10	194.61	132,715
2023-03-10	212.70	213.70	209.50	210.50	195.92	68,558
2023-03-09	213.80	216.60	213.30	215.10	200.20	141,848
2023-03-08	213.20	214.50	212.20	213.40	198.62	66,949
2023-03-07	214.50	216.30	213.40	213.80	198.99	80,425
2023-03-06	215.30	216.10	214.30	214.80	199.92	92,799
2023-03-03	211.00	217.10	211.00	215.00	200.11	81,002
2023-03-02	213.20	215.30	212.20	214.60	199.73	99,258
2023-03-01	211.90	216.70	211.90	214.80	199.92	132,081
2023-02-28	212.60	212.60	209.70	211.40	196.76	125,746
2023-02-27	213.90	214.20	211.80	213.40	198.62	75,942
2023-02-24	213.20	214.20	211.00	211.80	197.13	122,352
2023-02-23	214.40	214.90	212.20	212.80	198.06	152,748
2023-02-22	200.20	214.20	199.90	213.60	198.80	261,547
2023-02-21	198.05	198.40	196.20	196.95	183.31	131,221
2023-02-20	199.60	200.50	197.95	198.55	184.80	52,678
2023-02-17	198.70	200.30	196.55	199.35	185.54	102,528
2023-02-16	202.40	204.00	199.35	200.50	186.61	80,196
2023-02-15	199.70	201.20	198.00	201.00	187.08	63,069
2023-02-14	202.20	202.40	199.35	200.50	186.61	68,000
2023-02-13	197.85	201.80	197.10	201.80	187.82	86,049
2023-02-10	199.90	201.30	194.85	196.95	183.31	105,088
2023-02-09	202.00	205.20	201.00	201.70	187.73	110,558
2023-02-08	203.10	203.30	199.15	200.00	186.15	116,496
2023-02-07	204.10	204.10	201.30	201.50	187.54	55,243
2023-02-06	205.80	206.80	201.80	203.30	189.22	79,677
2023-02-03	204.90	206.90	204.00	206.90	192.57	95,833
2023-02-02	197.15	205.60	196.75	205.40	191.17	167,756
2023-02-01	194.60	196.70	194.50	195.00	181.49	63,341
2023-01-31	196.70	197.15	193.95	194.35	180.89	123,230
2023-01-30	197.60	198.40	195.90	197.70	184.00	131,739
2023-01-27	200.10	200.90	198.00	198.95	185.17	90,223
2023-01-26	197.10	201.10	195.80	199.35	185.54	153,809
2023-01-25	198.00	198.40	195.45	196.30	182.70	69,760
2023-01-24	198.75	198.90	195.95	197.10	183.45	85,212
2023-01-23	196.70	197.95	195.85	197.95	184.24	101,315
2023-01-20	193.90	195.75	192.55	195.50	181.96	127,325
2023-01-19	196.35	197.10	192.55	192.55	179.21	133,069
2023-01-18	198.50	199.95	196.05	196.80	183.17	105,903
2023-01-17	199.00	200.50	198.35	198.55	184.80	113,923
2023-01-16	198.55	201.20	196.65	200.80	186.89	91,808
2023-01-13	196.95	198.20	195.35	197.05	183.40	123,879
2023-01-12	194.10	196.60	190.60	196.35	182.75	164,432
2023-01-11	185.70	190.85	185.70	189.90	176.74	114,299
2023-01-10	189.20	189.20	185.25	186.80	173.86	122,080
2023-01-09	188.65	190.50	188.20	190.25	177.07	137,588
2023-01-06	187.60	188.25	185.75	188.25	175.21	145,597
2023-01-05	187.30	188.95	184.10	186.85	173.91	160,107
2023-01-04	179.25	184.80	178.50	184.80	172.00	160,607
2023-01-03	175.95	179.00	175.30	178.25	165.90	94,910
2022-12-30	174.00	175.75	173.90	173.90	161.85	66,215
2022-12-29	173.00	175.30	172.70	175.30	163.16	39,506
2022-12-28	175.00	175.70	172.80	174.05	161.99	105,527
2022-12-27	175.00	175.85	173.95	174.90	162.78	43,448
2022-12-23	173.10	174.65	170.00	174.35	162.27	88,386
2022-12-22	174.00	175.80	171.25	171.70	159.81	59,061
2022-12-21	171.45	173.95	171.40	173.70	161.67	55,355
2022-12-20	171.75	173.85	171.40	171.40	159.53	85,821

← NewerPage 16 of 22 · 1,261 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.