Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	298.60	299.00	296.00	297.40	289.70	50,989
2025-08-07	295.60	299.40	295.60	298.20	290.48	71,605
2025-08-06	294.80	295.20	293.00	295.20	287.56	76,645
2025-08-05	294.80	295.20	293.40	293.60	286.00	62,809
2025-08-04	289.40	295.40	288.60	294.00	286.39	69,344
2025-07-31	296.60	298.40	295.20	295.20	287.56	77,588
2025-07-30	297.00	299.00	296.20	296.20	288.54	64,887
2025-07-29	295.40	298.00	294.40	298.00	290.29	42,410
2025-07-28	297.20	297.60	293.20	294.40	286.78	82,645
2025-07-25	295.80	296.40	293.60	295.40	287.76	39,335
2025-07-24	302.60	302.60	296.00	296.00	288.34	144,576
2025-07-23	301.60	305.20	296.60	301.60	293.80	109,420
2025-07-22	300.20	300.40	297.80	299.40	291.65	56,149
2025-07-21	306.20	306.20	296.20	300.40	292.63	82,398
2025-07-18	298.40	308.40	291.80	296.20	288.54	184,440
2025-07-17	296.20	300.80	294.80	299.40	291.65	86,279
2025-07-16	293.00	294.20	292.40	293.20	285.61	69,962
2025-07-15	295.60	296.60	293.60	294.20	286.59	45,697
2025-07-14	296.40	297.20	293.40	295.80	288.15	64,816
2025-07-11	298.00	298.80	296.80	297.40	289.70	60,423
2025-07-10	292.60	299.20	291.60	299.20	291.46	141,323
2025-07-09	289.60	292.40	287.60	291.60	284.05	93,906
2025-07-08	293.00	293.40	290.80	291.40	283.86	93,667
2025-07-07	292.20	294.20	291.00	293.60	286.00	49,445
2025-07-04	291.80	292.00	290.00	291.20	283.67	42,596
2025-07-03	291.60	293.00	290.00	292.40	284.83	60,365
2025-07-02	293.00	293.20	290.20	291.40	283.86	88,326
2025-07-01	291.60	293.60	290.60	292.80	285.22	58,879
2025-06-30	296.20	297.80	293.60	295.00	287.37	123,509
2025-06-27	292.00	294.80	290.80	294.60	286.98	78,915
2025-06-26	288.00	291.40	287.60	291.40	283.86	88,415
2025-06-25	288.80	289.60	286.40	287.20	279.77	60,891
2025-06-24	290.00	290.60	286.40	287.20	279.77	54,131
2025-06-23	284.20	287.80	283.80	287.20	279.77	96,658
2025-06-20	290.00	290.20	287.40	287.40	279.96	118,534
2025-06-19	290.00	291.60	288.60	288.60	281.13	60,137
2025-06-18	292.80	294.00	290.40	291.20	283.67	78,165
2025-06-17	293.80	294.80	289.40	292.00	284.44	96,916
2025-06-16	296.80	299.20	295.80	297.80	290.09	35,919
2025-06-13	297.20	299.60	296.20	296.80	289.12	58,138
2025-06-12	298.80	301.40	296.40	300.60	292.82	98,442
2025-06-11	296.80	299.80	295.80	297.80	290.09	71,110
2025-06-10	298.40	300.00	296.60	297.40	289.70	50,803
2025-06-06	297.60	299.20	296.60	298.40	290.68	62,320
2025-06-05	296.00	299.60	295.00	298.40	290.68	52,749
2025-06-04	294.40	297.40	294.40	295.20	287.56	82,083
2025-06-03	296.40	296.40	292.40	293.60	286.00	83,769
2025-06-02	293.00	294.00	290.40	293.40	285.81	76,251
2025-05-30	295.60	297.00	292.40	292.40	284.83	190,820
2025-05-28	298.00	299.00	295.60	295.80	288.15	73,497
2025-05-27	300.40	300.80	298.80	298.80	291.07	68,333
2025-05-26	299.80	301.20	299.00	300.60	292.82	52,081
2025-05-23	298.20	299.40	294.20	297.20	289.51	114,931
2025-05-22	302.60	303.40	297.00	299.00	291.26	196,615
2025-05-21	304.20	306.00	303.40	305.20	297.30	69,158
2025-05-20	305.00	306.80	303.80	305.60	297.69	76,581
2025-05-19	301.60	305.00	300.20	305.00	297.11	74,540
2025-05-16	299.60	302.40	299.40	301.60	293.80	73,311
2025-05-15	297.00	299.80	295.40	299.80	292.04	86,837
2025-05-14	295.00	298.20	294.00	296.20	288.54	120,532

← NewerPage 6 of 21 · 1,260 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.