Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	151.00	151.65	148.75	150.40	139.98	114,098
2022-09-23	151.00	153.05	148.45	150.75	140.31	83,635
2022-09-22	155.00	157.40	151.15	151.15	140.68	185,674
2022-09-21	155.95	158.10	155.70	157.45	146.54	116,572
2022-09-20	161.60	162.55	158.20	158.20	147.24	119,138
2022-09-19	161.20	161.90	159.30	161.70	150.50	71,350
2022-09-16	159.45	162.15	157.50	160.80	149.66	180,252
2022-09-15	160.55	162.60	160.00	160.55	149.43	150,163
2022-09-14	167.70	168.10	161.75	162.50	151.24	130,725
2022-09-13	174.30	176.75	168.50	169.40	157.67	108,161
2022-09-12	170.00	175.05	170.00	174.60	162.50	91,319
2022-09-09	168.90	170.85	168.90	169.55	157.80	64,193
2022-09-08	171.00	172.15	167.15	168.55	156.87	161,670
2022-09-07	169.85	170.45	167.45	170.20	158.41	88,906
2022-09-06	168.35	171.20	168.35	170.50	158.69	56,501
2022-09-05	169.80	170.40	168.75	168.75	157.06	82,921
2022-09-02	168.70	172.70	168.70	172.70	160.74	62,393
2022-09-01	168.80	170.25	167.60	167.60	155.99	128,542
2022-08-31	172.20	172.35	169.35	170.70	158.88	115,240
2022-08-30	170.80	174.70	169.90	172.10	160.18	98,744
2022-08-29	168.05	171.65	165.90	170.70	158.88	100,568
2022-08-26	173.30	173.45	170.10	170.25	158.46	95,306
2022-08-25	173.55	174.45	170.95	172.45	160.50	53,121
2022-08-24	170.85	172.40	168.10	172.05	160.13	85,594
2022-08-23	172.30	173.60	170.55	171.45	159.57	61,393
2022-08-22	175.60	175.70	172.60	173.00	161.02	75,223
2022-08-19	177.05	178.90	175.75	176.50	164.27	89,914
2022-08-18	174.70	178.70	174.15	178.20	165.86	69,011
2022-08-17	181.30	181.35	175.00	175.00	162.88	85,298
2022-08-16	181.40	182.05	178.05	180.45	167.95	65,394
2022-08-15	181.15	181.60	179.45	180.75	168.23	47,099
2022-08-12	184.25	184.90	180.00	180.00	167.53	98,735
2022-08-11	184.05	184.35	181.05	184.05	171.30	109,504
2022-08-10	179.10	183.05	178.60	183.05	170.37	83,555
2022-08-09	181.70	181.70	178.65	180.00	167.53	135,782
2022-08-08	180.70	183.65	180.55	181.70	169.11	66,504
2022-08-05	181.80	183.45	179.15	179.15	166.74	69,334
2022-08-04	182.15	184.55	181.40	182.20	169.58	99,884
2022-08-03	180.00	181.40	179.05	181.25	168.69	60,610
2022-08-02	183.70	183.90	177.20	180.80	168.28	135,543
2022-07-29	178.80	185.00	178.60	185.00	172.18	103,580
2022-07-28	176.35	180.60	176.35	176.80	164.55	128,218
2022-07-27	176.80	176.85	174.40	175.90	163.71	111,967
2022-07-26	174.25	177.05	173.90	176.45	164.23	125,952
2022-07-25	173.80	176.95	170.80	175.60	163.44	126,635
2022-07-22	180.00	180.20	168.65	175.00	162.88	360,123
2022-07-21	184.35	186.05	180.35	182.15	169.53	123,666
2022-07-20	185.45	186.85	183.25	184.40	171.63	108,500
2022-07-19	182.65	185.20	180.05	184.50	171.72	101,512
2022-07-18	185.50	187.90	184.30	184.30	171.53	81,249
2022-07-15	181.10	185.30	180.90	184.65	171.86	117,408
2022-07-14	179.95	182.45	176.55	180.80	168.28	156,705
2022-07-13	183.25	183.75	179.85	181.05	168.51	101,137
2022-07-12	180.00	182.55	178.85	182.15	169.53	78,118
2022-07-11	179.75	181.35	179.65	180.00	167.53	87,578
2022-07-08	182.70	184.20	180.60	183.70	170.97	93,372
2022-07-07	180.00	182.40	179.05	182.20	169.58	103,896
2022-07-06	177.10	179.25	176.40	178.50	166.13	105,105
2022-07-05	178.80	180.90	175.85	176.60	164.37	140,524
2022-07-04	175.55	179.20	174.50	177.45	165.16	94,081

← NewerPage 18 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.