Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	237.00	239.60	236.10	238.10	217.32	95,627
2022-01-10	241.90	242.10	233.40	233.80	213.40	86,893
2022-01-07	239.00	241.10	238.50	240.70	219.70	73,629
2022-01-06	236.00	241.80	236.00	240.10	219.15	80,981
2022-01-05	240.00	244.80	238.80	243.60	222.34	141,198
2022-01-04	246.50	247.00	241.20	241.20	220.15	149,402
2022-01-03	247.80	249.20	245.10	246.20	224.72	54,746
2021-12-30	249.00	249.60	245.50	245.50	224.08	50,721
2021-12-29	247.70	249.30	246.10	249.30	227.55	60,065
2021-12-28	247.70	248.70	246.30	248.10	226.45	46,143
2021-12-27	246.60	249.60	246.60	248.40	226.72	51,950
2021-12-23	241.80	246.80	240.90	246.00	224.53	89,862
2021-12-22	239.20	239.80	236.00	239.80	218.88	69,709
2021-12-21	239.30	239.30	236.70	237.20	216.50	78,677
2021-12-20	236.20	238.80	236.00	237.30	216.59	177,962
2021-12-17	244.20	244.40	240.00	241.40	220.34	254,488
2021-12-16	245.70	246.50	244.00	244.50	223.17	137,869
2021-12-15	241.10	242.80	240.10	241.30	220.24	93,851
2021-12-14	245.00	246.10	240.40	240.40	219.42	106,431
2021-12-13	246.40	249.50	243.70	243.70	222.44	88,378
2021-12-10	248.20	248.20	245.10	246.10	224.63	66,608
2021-12-09	250.00	252.60	248.60	249.10	227.36	57,724
2021-12-08	252.50	252.70	249.70	249.70	227.91	92,938
2021-12-07	248.40	254.20	248.40	252.90	230.83	101,147
2021-12-06	245.70	246.90	241.90	246.20	224.72	103,073
2021-12-03	248.20	249.30	243.40	244.30	222.98	97,867
2021-12-02	242.70	247.10	241.40	246.60	225.08	111,426
2021-12-01	238.70	243.50	238.20	242.50	221.34	110,787
2021-11-30	237.90	240.40	234.70	237.00	216.32	200,176
2021-11-29	241.50	243.00	240.30	240.30	219.33	104,539
2021-11-26	240.00	244.10	236.00	241.40	220.34	169,028
2021-11-25	246.00	246.70	244.50	245.40	223.99	43,000
2021-11-24	247.90	248.80	244.20	245.20	223.80	87,218
2021-11-23	251.60	251.60	246.40	246.90	225.36	105,835
2021-11-22	257.20	257.60	251.50	251.50	229.55	123,953
2021-11-19	257.30	260.20	257.00	257.60	235.12	104,891
2021-11-18	258.90	260.50	256.20	256.60	234.21	74,305
2021-11-17	258.00	259.70	256.70	258.60	236.03	89,932
2021-11-16	256.70	259.70	256.00	258.00	235.49	89,703
2021-11-15	256.40	257.90	254.00	256.60	234.21	106,677
2021-11-12	255.50	257.00	252.60	256.90	234.48	137,000
2021-11-11	251.20	254.20	251.20	254.10	231.93	143,225
2021-11-10	248.30	252.50	248.00	251.40	229.46	91,584
2021-11-09	250.70	252.60	248.00	248.40	226.72	141,214
2021-11-08	251.30	253.00	249.40	250.70	228.82	78,242
2021-11-05	250.00	254.50	248.00	251.00	229.10	110,780
2021-11-04	252.00	252.00	247.80	250.50	228.64	101,693
2021-11-03	246.70	251.70	246.50	250.00	228.19	197,105
2021-11-02	237.60	245.70	237.30	243.40	222.16	166,445
2021-11-01	239.90	240.30	238.10	238.10	217.32	111,032
2021-10-29	237.80	240.60	237.70	238.20	217.42	225,747
2021-10-28	240.50	241.50	237.60	238.60	217.78	149,595
2021-10-27	240.80	242.30	239.90	240.40	219.42	82,128
2021-10-26	241.10	244.70	240.30	241.40	220.34	130,297
2021-10-25	249.10	249.10	239.30	242.30	221.16	159,417
2021-10-22	242.90	250.40	239.50	246.50	224.99	186,490
2021-10-21	250.00	252.70	236.60	239.10	218.24	362,878
2021-10-20	255.90	257.90	253.10	254.30	232.11	146,709
2021-10-19	257.30	257.70	255.10	255.80	233.48	75,333
2021-10-18	256.40	257.00	254.30	256.00	233.66	67,135

← NewerPage 21 of 22 · 1,262 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.