Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	272.20	275.20	272.00	273.20	273.20	73,049
2026-04-27	276.20	277.80	272.40	274.00	274.00	127,618
2026-04-24	278.00	279.80	276.20	277.00	277.00	155,531
2026-04-23	274.80	280.40	271.40	276.60	276.60	157,278
2026-04-22	271.80	272.80	269.20	269.20	269.20	119,641
2026-04-21	273.40	274.60	271.60	271.60	271.60	88,678
2026-04-20	276.00	276.20	272.20	274.60	274.60	159,797
2026-04-17	272.40	276.80	272.40	276.60	276.60	130,719
2026-04-16	273.40	275.00	273.00	273.60	273.60	73,356
2026-04-15	274.40	275.80	273.00	273.00	273.00	63,828
2026-04-14	274.60	275.60	272.20	274.20	274.20	86,724
2026-04-13	277.20	277.20	270.40	273.60	273.60	73,237
2026-04-10	271.20	273.20	269.20	271.20	271.20	90,879
2026-04-09	266.60	270.00	266.40	270.00	270.00	139,326
2026-04-08	267.40	268.00	264.60	266.00	266.00	148,851
2026-04-07	263.60	264.40	260.20	260.20	260.20	139,661
2026-04-02	259.80	262.20	258.60	261.00	261.00	104,689
2026-04-01	263.00	264.00	260.80	261.80	261.80	85,571
2026-03-31	258.80	261.80	258.20	260.40	260.40	135,855
2026-03-30	258.00	260.40	257.20	259.20	259.20	110,370
2026-03-27	257.00	260.20	256.00	257.20	257.20	130,924
2026-03-26	256.20	258.40	255.00	257.80	257.80	124,910
2026-03-25	261.40	265.60	260.40	262.80	256.00	127,057
2026-03-24	264.20	264.40	261.00	262.80	256.00	113,066
2026-03-23	258.00	266.00	257.80	262.20	255.42	101,646
2026-03-20	265.80	266.40	261.40	261.40	254.64	167,254
2026-03-19	269.00	269.40	261.80	264.40	257.56	153,424
2026-03-18	273.60	275.40	271.20	271.60	264.57	76,124
2026-03-17	273.20	276.00	270.60	273.00	265.94	105,009
2026-03-16	271.00	274.40	269.60	273.20	266.13	97,113
2026-03-13	270.40	272.00	268.60	271.00	263.99	194,026
2026-03-12	271.00	272.60	270.60	271.60	264.57	138,065
2026-03-11	272.00	273.20	269.80	271.40	264.38	136,343
2026-03-10	279.40	279.60	274.20	274.20	267.11	100,684
2026-03-09	275.40	277.20	273.40	275.80	268.66	159,644
2026-03-06	282.60	283.80	278.00	280.80	273.53	105,607
2026-03-05	286.80	287.20	282.00	282.00	274.70	103,607
2026-03-04	289.00	291.00	287.20	287.40	279.96	103,909
2026-03-03	294.80	294.80	287.40	287.40	279.96	140,030
2026-03-02	290.80	297.60	289.80	295.00	287.37	110,406
2026-02-27	294.80	296.40	293.00	293.60	286.00	141,233
2026-02-26	290.60	295.80	290.40	294.40	286.78	82,440
2026-02-25	293.80	295.60	290.60	292.40	284.83	79,532
2026-02-24	294.60	296.20	292.20	294.60	286.98	77,431
2026-02-23	293.80	294.20	290.60	293.80	286.20	78,439
2026-02-20	292.60	296.00	290.80	293.80	286.20	101,444
2026-02-19	296.40	296.40	290.80	293.00	285.42	126,296
2026-02-18	292.80	295.60	291.00	294.80	287.17	74,744
2026-02-17	295.00	298.80	293.80	297.00	289.32	114,109
2026-02-16	293.20	296.20	290.20	294.40	286.78	135,579
2026-02-13	284.60	295.40	284.60	294.40	286.78	223,656
2026-02-12	281.80	291.00	281.40	285.20	277.82	216,332
2026-02-11	292.00	295.00	280.40	280.40	273.14	428,890
2026-02-10	311.00	312.60	309.20	312.60	304.51	96,952
2026-02-09	307.00	311.40	306.00	310.40	302.37	106,028
2026-02-06	310.20	311.00	306.00	308.20	300.23	135,286
2026-02-05	309.00	314.20	309.00	311.00	302.95	103,319
2026-02-04	307.20	312.20	306.60	310.40	302.37	88,538
2026-02-03	308.80	308.80	304.40	307.00	299.06	81,609
2026-02-02	300.80	304.20	299.60	304.20	296.33	90,853

← NewerPage 3 of 5 · 249 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.