Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	200.00	201.00	194.55	195.10	181.58	137,019
2022-04-04	200.40	200.50	194.60	199.50	185.68	181,217
2022-04-01	200.00	201.30	197.10	199.05	185.26	174,790
2022-03-31	202.70	203.40	199.00	199.00	185.21	159,999
2022-03-30	205.90	205.90	200.70	201.80	187.82	154,168
2022-03-29	201.70	207.60	199.90	205.00	190.80	253,757
2022-03-28	203.20	205.30	199.80	200.20	186.33	195,221
2022-03-25	205.30	205.50	202.10	202.50	188.47	149,963
2022-03-24	203.70	204.60	199.80	201.60	187.63	153,131
2022-03-23	210.40	212.90	206.90	207.00	188.94	172,284
2022-03-22	212.00	212.00	208.40	210.20	191.86	126,776
2022-03-21	208.50	212.00	207.80	211.30	192.86	91,558
2022-03-18	209.10	209.60	205.40	209.60	191.31	191,526
2022-03-17	212.80	213.50	206.40	208.10	189.94	168,969
2022-03-16	206.50	211.80	206.40	211.80	193.32	151,422
2022-03-15	206.10	206.10	198.40	200.30	182.82	218,167
2022-03-14	206.10	208.50	204.90	207.10	189.03	147,511
2022-03-11	205.80	207.20	200.50	204.00	186.20	132,486
2022-03-10	208.60	209.80	203.40	204.00	186.20	168,251
2022-03-09	203.20	208.10	200.40	207.20	189.12	163,025
2022-03-08	198.15	203.20	196.10	199.35	181.96	203,936
2022-03-07	196.65	201.10	191.55	199.70	182.27	267,010
2022-03-04	205.00	208.60	200.70	200.70	183.19	206,604
2022-03-03	206.60	209.10	205.60	207.00	188.94	164,845
2022-03-02	206.70	210.90	206.30	208.50	190.31	185,303
2022-03-01	212.30	214.10	207.10	210.10	191.77	171,451
2022-02-28	203.00	212.70	203.00	211.50	193.04	214,211
2022-02-25	205.00	206.80	203.40	206.40	188.39	179,429
2022-02-24	203.00	205.30	200.40	203.70	185.93	280,704
2022-02-23	207.50	212.30	207.30	208.00	189.85	185,367
2022-02-22	203.00	206.80	203.00	206.80	188.75	306,898
2022-02-21	209.60	210.20	203.50	206.50	188.48	137,839
2022-02-18	210.00	210.80	208.00	209.30	191.04	159,662
2022-02-17	211.50	213.70	210.10	210.50	192.13	238,642
2022-02-16	217.40	220.00	212.30	214.70	195.97	419,055
2022-02-15	223.00	227.30	221.90	226.40	206.64	129,546
2022-02-14	220.90	223.60	218.30	222.60	203.18	163,976
2022-02-11	226.00	226.80	223.60	225.50	205.82	106,145
2022-02-10	228.90	230.90	227.00	229.70	209.66	113,091
2022-02-09	233.70	233.70	228.20	228.20	208.29	138,704
2022-02-08	232.70	233.30	228.40	229.00	209.02	82,917
2022-02-07	231.90	233.60	230.60	232.10	211.85	80,281
2022-02-04	231.80	233.90	229.30	229.70	209.66	119,456
2022-02-03	232.50	234.40	231.00	231.90	211.66	136,973
2022-02-02	234.00	237.80	226.30	234.00	213.58	256,649
2022-02-01	233.10	235.60	231.50	231.50	211.30	111,724
2022-01-31	230.50	232.50	229.60	230.10	210.02	164,909
2022-01-28	226.40	227.70	223.50	226.90	207.10	114,384
2022-01-27	219.30	228.40	218.90	225.90	206.19	120,399
2022-01-26	224.80	227.50	223.30	224.20	204.64	102,296
2022-01-25	218.80	223.30	217.20	222.20	202.81	221,434
2022-01-24	222.70	223.90	213.10	216.80	197.88	413,061
2022-01-21	233.80	237.00	230.30	232.00	211.76	109,163
2022-01-20	235.30	236.90	231.90	236.20	215.59	94,170
2022-01-19	228.10	235.30	228.00	233.80	213.40	95,621
2022-01-18	235.50	236.20	229.30	230.00	209.93	154,962
2022-01-17	234.60	238.10	231.00	235.80	215.22	124,966
2022-01-14	233.80	233.80	227.90	228.20	208.29	142,842
2022-01-13	239.90	240.80	235.10	235.10	214.59	102,674
2022-01-12	239.70	241.00	238.70	241.00	219.97	95,339

← NewerPage 20 of 21 · 1,258 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.