Schindler Ps historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 297.00 | 300.80 | 293.80 | 298.20 | 290.48 | 92,053 |
| 2026-01-29 | 299.20 | 301.60 | 298.20 | 299.00 | 291.26 | 77,520 |
| 2026-01-28 | 302.80 | 303.00 | 294.60 | 298.80 | 291.07 | 127,566 |
| 2026-01-27 | 305.40 | 306.60 | 303.60 | 303.80 | 295.94 | 47,427 |
| 2026-01-26 | 306.60 | 307.80 | 302.40 | 303.60 | 295.74 | 67,874 |
| 2026-01-23 | 302.80 | 304.20 | 301.40 | 303.00 | 295.16 | 67,845 |
| 2026-01-22 | 304.40 | 306.00 | 302.60 | 304.00 | 296.13 | 68,173 |
| 2026-01-21 | 300.40 | 303.20 | 298.40 | 302.20 | 294.38 | 69,519 |
| 2026-01-20 | 305.20 | 305.20 | 301.00 | 301.20 | 293.41 | 70,195 |
| 2026-01-19 | 308.80 | 310.00 | 305.60 | 306.20 | 298.28 | 79,464 |
| 2026-01-16 | 309.20 | 310.80 | 308.20 | 310.40 | 302.37 | 93,134 |
| 2026-01-15 | 307.40 | 309.40 | 305.60 | 308.00 | 300.03 | 93,938 |
| 2026-01-14 | 303.20 | 306.80 | 303.20 | 306.00 | 298.08 | 105,489 |
| 2026-01-13 | 305.00 | 305.00 | 299.40 | 302.80 | 294.97 | 89,834 |
| 2026-01-12 | 305.00 | 307.40 | 304.60 | 305.00 | 297.11 | 71,239 |
| 2026-01-09 | 307.00 | 307.20 | 303.80 | 306.00 | 298.08 | 79,724 |
| 2026-01-08 | 306.80 | 308.20 | 303.80 | 307.00 | 299.06 | 97,040 |
| 2026-01-07 | 305.80 | 307.40 | 302.80 | 306.00 | 298.08 | 103,653 |
| 2026-01-06 | 306.00 | 308.00 | 302.80 | 304.00 | 296.13 | 95,027 |
| 2026-01-05 | 298.40 | 302.40 | 297.00 | 301.60 | 293.80 | 98,905 |
| 2025-12-30 | 297.40 | 299.20 | 296.40 | 299.20 | 291.46 | 53,147 |
| 2025-12-29 | 297.80 | 298.80 | 296.20 | 298.00 | 290.29 | 51,207 |
| 2025-12-23 | 297.40 | 298.60 | 296.40 | 298.20 | 290.48 | 41,548 |
| 2025-12-22 | 295.80 | 297.20 | 295.00 | 297.20 | 289.51 | 42,025 |
| 2025-12-19 | 296.20 | 297.40 | 295.20 | 295.80 | 288.15 | 142,999 |
| 2025-12-18 | 292.60 | 295.80 | 292.60 | 295.80 | 288.15 | 65,789 |
| 2025-12-17 | 292.80 | 294.20 | 292.40 | 293.00 | 285.42 | 91,371 |
| 2025-12-16 | 295.40 | 295.80 | 293.00 | 293.80 | 286.20 | 55,621 |
| 2025-12-15 | 292.80 | 296.00 | 292.00 | 295.20 | 287.56 | 64,533 |
| 2025-12-12 | 286.20 | 295.80 | 285.80 | 292.20 | 284.64 | 113,157 |
| 2025-12-11 | 287.00 | 287.00 | 284.60 | 286.00 | 278.60 | 98,134 |
| 2025-12-10 | 285.80 | 287.40 | 283.80 | 286.80 | 279.38 | 89,989 |
| 2025-12-09 | 291.60 | 291.60 | 286.60 | 287.20 | 279.77 | 67,499 |
| 2025-12-08 | 290.60 | 291.60 | 287.60 | 290.00 | 282.50 | 61,248 |
| 2025-12-05 | 287.40 | 289.20 | 285.00 | 287.80 | 280.35 | 68,767 |
| 2025-12-04 | 288.20 | 289.20 | 287.20 | 288.40 | 280.94 | 60,999 |
| 2025-12-03 | 289.40 | 291.00 | 287.60 | 287.60 | 280.16 | 55,229 |
| 2025-12-02 | 289.40 | 291.00 | 288.60 | 290.20 | 282.69 | 63,946 |
| 2025-12-01 | 287.20 | 289.60 | 285.80 | 289.40 | 281.91 | 108,306 |
| 2025-11-28 | 285.80 | 287.20 | 285.80 | 287.00 | 279.57 | 55,644 |
| 2025-11-27 | 286.00 | 286.80 | 284.00 | 286.20 | 278.79 | 52,892 |
| 2025-11-26 | 286.20 | 287.20 | 285.00 | 286.00 | 278.60 | 77,570 |
| 2025-11-25 | 283.20 | 286.60 | 282.60 | 286.40 | 278.99 | 90,289 |
| 2025-11-24 | 283.40 | 284.60 | 282.40 | 284.20 | 276.85 | 125,522 |
| 2025-11-21 | 279.60 | 284.20 | 278.80 | 282.80 | 275.48 | 92,462 |
| 2025-11-20 | 280.80 | 281.80 | 279.40 | 280.40 | 273.14 | 72,128 |
| 2025-11-19 | 280.20 | 281.20 | 278.60 | 278.60 | 271.39 | 63,682 |
| 2025-11-18 | 280.80 | 281.60 | 279.00 | 279.80 | 272.56 | 112,570 |
| 2025-11-17 | 284.80 | 285.00 | 282.00 | 282.60 | 275.29 | 86,133 |
| 2025-11-14 | 283.40 | 286.60 | 282.60 | 285.00 | 277.63 | 69,838 |
| 2025-11-13 | 285.80 | 286.40 | 284.00 | 285.60 | 278.21 | 64,267 |
| 2025-11-12 | 285.40 | 287.00 | 284.00 | 285.80 | 278.40 | 77,670 |
| 2025-11-11 | 284.00 | 286.00 | 282.40 | 284.20 | 276.85 | 85,097 |
| 2025-11-10 | 284.00 | 284.20 | 282.40 | 283.00 | 275.68 | 91,094 |
| 2025-11-07 | 284.40 | 285.40 | 282.00 | 284.20 | 276.85 | 73,798 |
| 2025-11-06 | 283.40 | 285.20 | 282.40 | 284.60 | 277.24 | 70,900 |
| 2025-11-05 | 282.20 | 285.00 | 281.80 | 284.40 | 277.04 | 116,389 |
| 2025-11-04 | 283.00 | 285.20 | 281.40 | 283.60 | 276.26 | 109,021 |
| 2025-11-03 | 286.00 | 286.00 | 282.40 | 284.40 | 277.04 | 105,173 |
| 2025-10-31 | 286.00 | 287.20 | 285.00 | 286.00 | 278.60 | 87,321 |
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.