Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	286.80	289.00	285.00	285.80	278.40	82,014
2025-10-29	287.80	290.00	286.40	288.00	280.55	64,612
2025-10-28	289.80	290.40	287.60	289.00	281.52	103,775
2025-10-27	290.40	293.00	289.00	291.40	283.86	103,048
2025-10-24	308.00	312.20	291.60	293.20	285.61	243,848
2025-10-23	301.20	307.00	301.20	306.00	298.08	96,061
2025-10-22	298.80	303.00	298.60	301.80	293.99	116,264
2025-10-21	299.00	299.80	297.40	299.60	291.85	77,980
2025-10-20	298.20	299.00	297.20	298.00	290.29	60,718
2025-10-17	298.00	299.00	297.00	298.20	290.48	62,767
2025-10-16	297.20	299.40	295.80	299.40	291.65	87,575
2025-10-15	296.00	297.40	294.60	297.40	289.70	142,896
2025-10-14	294.60	295.80	292.80	295.80	288.15	130,729
2025-10-13	296.60	297.20	294.40	295.40	287.76	70,389
2025-10-10	299.00	300.20	296.00	296.00	288.34	64,832
2025-10-09	298.00	300.00	297.00	299.40	291.65	76,552
2025-10-08	298.60	299.60	296.00	298.60	290.87	73,464
2025-10-07	297.40	299.20	297.20	297.40	289.70	97,485
2025-10-06	298.80	299.60	296.20	297.00	289.32	84,637
2025-10-03	300.40	301.00	297.00	299.00	291.26	95,494
2025-10-02	299.00	300.00	295.00	300.00	292.24	119,185
2025-10-01	301.60	301.60	296.00	299.00	291.26	107,049
2025-09-30	301.40	301.80	299.00	301.20	293.41	142,175
2025-09-29	300.20	302.20	299.60	301.80	293.99	148,344
2025-09-26	299.00	300.60	298.40	300.00	292.24	155,753
2025-09-25	300.00	300.60	298.40	298.60	290.87	135,050
2025-09-24	296.60	299.20	295.40	299.00	291.26	162,499
2025-09-23	300.40	301.40	296.20	296.20	288.54	137,903
2025-09-22	302.40	303.40	301.20	301.60	293.80	118,654
2025-09-19	304.20	304.60	301.20	302.00	294.19	272,399
2025-09-18	299.80	308.40	299.80	302.60	294.77	101,509
2025-09-17	299.60	301.00	298.40	300.40	292.63	116,804
2025-09-16	303.00	307.80	300.00	300.40	292.63	201,646
2025-09-15	314.80	315.80	308.60	311.00	302.95	43,357
2025-09-12	312.20	315.40	312.20	314.40	306.26	51,188
2025-09-11	309.60	311.80	309.20	311.60	303.54	52,553
2025-09-10	309.40	309.80	306.80	308.60	300.61	64,808
2025-09-09	307.20	307.80	305.60	307.80	299.84	52,473
2025-09-08	303.20	306.60	302.40	306.00	298.08	34,933
2025-09-05	301.00	304.00	300.20	303.20	295.35	68,359
2025-09-04	296.00	300.00	295.60	299.80	292.04	61,441
2025-09-03	293.60	295.60	291.60	295.60	287.95	53,185
2025-09-02	293.80	294.00	291.40	292.60	285.03	42,741
2025-09-01	296.80	297.80	294.00	294.40	286.78	42,913
2025-08-29	301.60	303.20	296.40	297.20	289.51	81,895
2025-08-28	302.40	302.80	299.80	301.20	293.41	50,980
2025-08-27	303.60	305.00	301.20	302.00	294.19	50,293
2025-08-26	305.00	306.20	303.00	304.60	296.72	105,246
2025-08-25	304.60	308.00	304.60	305.80	297.89	34,714
2025-08-22	304.00	305.40	303.00	305.40	297.50	35,206
2025-08-21	308.40	308.60	305.20	305.20	297.30	53,191
2025-08-20	303.00	309.80	302.60	308.20	300.23	60,128
2025-08-19	301.60	305.20	300.80	304.60	296.72	32,092
2025-08-18	302.40	303.80	300.60	301.00	293.21	69,635
2025-08-15	307.60	308.20	301.60	302.20	294.38	60,890
2025-08-14	303.60	306.60	302.40	306.60	298.67	104,510
2025-08-13	298.80	303.00	298.60	302.00	294.19	78,012
2025-08-12	296.80	298.20	296.80	297.60	289.90	46,775
2025-08-11	297.80	298.40	296.40	296.80	289.12	25,788
2025-08-08	298.60	299.00	296.00	297.40	289.70	50,989

← NewerPage 5 of 21 · 1,257 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.