Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	171.90	175.85	170.60	174.55	162.46	87,556
2022-06-30	172.20	174.10	170.00	174.10	162.04	175,139
2022-06-29	172.65	175.20	170.75	174.75	162.64	88,165
2022-06-28	173.85	176.70	173.45	174.35	162.27	104,469
2022-06-27	172.90	177.25	172.90	174.80	162.69	107,450
2022-06-24	166.40	172.60	165.90	172.05	160.13	124,172
2022-06-23	167.40	168.15	164.30	164.60	153.20	153,880
2022-06-22	171.50	171.50	167.65	169.40	157.67	186,365
2022-06-21	174.15	175.40	171.05	173.95	161.90	147,890
2022-06-20	174.35	174.35	170.80	173.10	161.11	84,451
2022-06-17	172.40	174.60	171.35	173.95	161.90	172,161
2022-06-16	176.20	176.40	170.20	171.75	159.85	160,518
2022-06-15	177.35	179.20	176.05	177.85	165.53	139,654
2022-06-14	178.90	179.55	174.45	175.50	163.34	151,288
2022-06-13	180.40	181.70	175.80	178.00	165.67	210,134
2022-06-10	185.35	185.35	181.25	183.00	170.32	155,703
2022-06-09	187.20	189.45	186.00	186.65	173.72	101,688
2022-06-08	190.45	191.95	187.90	188.40	175.35	113,612
2022-06-07	192.65	194.35	190.65	193.25	179.86	100,074
2022-06-03	195.10	195.20	192.35	192.35	179.03	55,016
2022-06-02	192.55	193.35	190.50	193.35	179.96	130,733
2022-06-01	198.20	198.20	191.35	191.75	178.47	177,688
2022-05-31	197.35	198.10	196.00	196.65	183.03	303,246
2022-05-30	197.25	199.20	197.05	198.00	184.28	112,724
2022-05-27	197.55	198.40	195.70	196.80	183.17	129,674
2022-05-25	195.00	195.75	193.60	195.10	181.58	166,576
2022-05-24	189.75	194.90	189.55	193.00	179.63	222,033
2022-05-23	190.10	190.40	187.35	190.40	177.21	126,134
2022-05-20	185.30	189.55	183.95	187.20	174.23	176,281
2022-05-19	181.50	184.30	180.65	184.00	171.25	175,992
2022-05-18	186.95	187.15	182.60	183.45	170.74	98,925
2022-05-17	184.30	186.45	182.60	185.00	172.18	104,820
2022-05-16	184.30	184.35	181.15	182.75	170.09	171,434
2022-05-13	181.45	184.80	180.95	184.15	171.39	533,680
2022-05-12	178.85	181.10	176.90	180.80	168.28	278,425
2022-05-11	183.40	183.65	179.85	182.10	169.49	227,016
2022-05-10	180.05	185.65	179.90	181.80	169.21	150,953
2022-05-09	179.95	180.70	177.45	178.40	166.04	206,919
2022-05-06	182.00	184.35	180.35	181.45	168.88	151,074
2022-05-05	185.40	187.00	182.55	183.50	170.79	125,138
2022-05-04	184.00	184.45	180.25	182.15	169.53	122,858
2022-05-03	184.45	187.25	181.75	183.75	171.02	114,690
2022-05-02	187.80	187.80	175.00	183.25	170.56	284,706
2022-04-29	189.85	191.30	188.40	189.40	176.28	98,559
2022-04-28	188.20	189.30	185.55	187.40	174.42	122,374
2022-04-27	186.40	188.75	183.05	187.45	174.46	106,336
2022-04-26	190.25	190.75	185.30	185.30	172.46	151,476
2022-04-25	186.00	189.45	185.75	188.50	175.44	104,335
2022-04-22	192.00	192.85	188.20	191.40	178.14	184,147
2022-04-21	190.10	194.30	189.30	192.35	179.03	118,780
2022-04-20	191.95	193.25	189.10	189.10	176.00	207,726
2022-04-19	193.35	193.40	186.90	191.60	178.33	156,399
2022-04-14	189.60	194.85	189.15	193.30	179.91	110,046
2022-04-13	190.25	190.25	187.30	189.20	176.09	79,038
2022-04-12	188.95	191.15	188.25	190.40	177.21	119,003
2022-04-11	195.20	196.50	190.45	190.50	177.30	104,556
2022-04-08	192.10	196.75	191.65	196.20	182.61	125,717
2022-04-07	190.95	191.60	188.20	190.50	177.30	166,740
2022-04-06	195.00	195.15	186.75	188.70	175.63	218,742
2022-04-05	200.00	201.00	194.55	195.10	181.58	137,019

← NewerPage 19 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.