Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	172.50	173.75	171.05	173.15	161.16	87,556
2022-12-16	175.15	176.25	170.15	171.75	159.85	170,024
2022-12-15	179.20	179.35	174.75	174.85	162.74	118,018
2022-12-14	180.40	181.20	178.60	180.85	168.32	95,191
2022-12-13	179.40	184.45	179.05	181.30	168.74	146,105
2022-12-12	179.10	179.50	177.55	178.65	166.27	106,508
2022-12-09	177.05	180.45	176.70	179.95	167.48	160,245
2022-12-08	176.40	177.50	175.15	175.95	163.76	71,169
2022-12-07	176.25	177.75	174.15	176.70	164.46	132,350
2022-12-06	180.10	181.00	176.55	177.55	165.25	107,428
2022-12-05	183.20	183.95	181.15	181.15	168.60	103,220
2022-12-02	178.05	183.95	177.05	183.10	170.42	144,134
2022-12-01	176.75	179.50	175.45	178.45	166.09	193,756
2022-11-30	180.30	180.60	176.60	177.15	164.88	55,420
2022-11-29	177.50	181.90	177.10	179.30	166.88	178,555
2022-11-28	178.20	179.00	176.00	176.70	164.46	83,201
2022-11-25	178.35	179.90	177.85	179.20	166.79	104,653
2022-11-24	174.60	178.85	174.55	178.25	165.90	93,050
2022-11-23	174.05	175.30	171.40	174.85	162.74	69,075
2022-11-22	172.85	174.20	171.05	173.85	161.81	74,745
2022-11-21	176.30	176.30	172.50	173.40	161.39	118,903
2022-11-18	177.40	177.75	174.25	176.60	164.37	112,739
2022-11-17	178.15	180.40	175.70	176.60	164.37	122,696
2022-11-16	185.15	186.20	177.10	178.80	166.41	187,600
2022-11-15	189.20	190.25	181.95	185.50	172.65	182,964
2022-11-14	188.00	191.45	187.70	187.85	174.84	169,376
2022-11-11	181.60	187.90	180.35	187.75	174.74	256,887
2022-11-10	170.75	179.80	169.95	179.80	167.34	192,419
2022-11-09	168.45	172.30	168.30	171.15	159.29	133,709
2022-11-08	166.45	169.35	165.65	169.05	157.34	102,313
2022-11-07	167.00	168.25	165.85	166.90	155.34	68,603
2022-11-04	161.35	169.35	161.35	167.50	155.90	98,918
2022-11-03	161.55	161.75	159.10	160.75	149.61	92,752
2022-11-02	163.45	164.95	161.95	163.20	151.89	102,262
2022-11-01	166.15	167.50	162.40	162.60	151.34	122,562
2022-10-31	165.40	165.40	161.10	163.25	151.94	93,407
2022-10-28	164.20	165.30	162.90	165.20	153.76	104,743
2022-10-27	164.70	166.05	162.70	165.40	153.94	127,678
2022-10-26	161.05	164.95	160.85	164.95	153.52	108,859
2022-10-25	161.55	162.35	159.55	162.20	150.96	123,053
2022-10-24	159.20	161.55	158.10	160.75	149.61	111,479
2022-10-21	152.40	160.55	152.00	158.90	147.89	230,320
2022-10-20	160.10	161.35	152.10	153.80	143.15	333,558
2022-10-19	164.65	165.95	160.55	160.55	149.43	155,116
2022-10-18	164.05	165.90	163.65	164.50	153.10	81,827
2022-10-17	159.35	162.55	157.00	162.05	150.82	75,032
2022-10-14	158.50	161.40	156.50	158.65	147.66	134,232
2022-10-13	152.70	155.90	150.40	155.60	144.82	151,909
2022-10-12	155.80	157.05	154.20	154.45	143.75	90,429
2022-10-11	156.20	157.20	154.75	156.05	145.24	136,786
2022-10-10	154.80	158.90	154.60	157.40	146.50	64,796
2022-10-07	160.55	160.85	156.20	156.35	145.52	91,527
2022-10-06	160.95	161.70	159.90	160.80	149.66	73,096
2022-10-05	161.00	162.50	159.05	159.85	148.78	80,563
2022-10-04	156.30	161.75	156.30	161.75	150.55	138,623
2022-10-03	153.40	155.25	151.60	155.25	144.50	161,633
2022-09-30	153.25	155.65	152.60	154.65	143.94	192,775
2022-09-29	155.25	155.25	151.10	152.85	142.26	117,445
2022-09-28	150.00	154.05	149.80	154.05	143.38	93,873
2022-09-27	151.80	153.70	150.35	153.00	142.40	112,144

← NewerPage 17 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.