Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	292.80	295.20	290.00	294.80	287.17	89,385
2025-05-12	294.80	297.40	292.60	293.80	286.20	104,005
2025-05-09	296.00	296.60	293.60	295.20	287.56	87,825
2025-05-08	296.80	296.80	292.80	294.00	286.39	91,375
2025-05-07	295.00	295.80	292.20	294.40	286.78	104,613
2025-05-06	296.40	296.80	294.60	295.80	288.15	107,476
2025-05-05	296.60	298.20	293.40	296.40	288.73	100,968
2025-05-02	293.40	300.20	293.40	295.80	288.15	161,654
2025-04-30	281.60	300.80	280.20	300.80	293.02	327,917
2025-04-29	275.00	278.40	274.80	275.40	268.27	133,268
2025-04-28	275.40	277.00	274.20	276.00	268.86	100,573
2025-04-25	275.00	276.80	272.60	274.80	267.69	86,137
2025-04-24	273.40	274.80	272.20	274.80	267.69	107,670
2025-04-23	278.00	278.40	272.20	273.00	265.94	141,070
2025-04-22	274.60	277.00	271.80	276.20	269.05	51,299
2025-04-17	274.20	276.80	269.60	274.00	266.91	98,493
2025-04-16	273.40	277.60	273.00	277.60	270.42	127,174
2025-04-15	270.40	274.00	269.40	274.00	266.91	83,312
2025-04-14	270.00	270.80	266.00	270.00	263.01	79,154
2025-04-11	261.40	265.60	258.40	265.40	258.53	110,739
2025-04-10	269.80	269.80	254.40	259.20	252.49	199,226
2025-04-09	257.80	261.40	253.00	257.40	250.74	232,588
2025-04-08	261.60	265.80	258.40	262.80	256.00	175,481
2025-04-07	253.00	269.40	252.00	257.80	251.13	335,093
2025-04-04	274.80	275.80	263.60	268.00	261.07	217,341
2025-04-03	271.60	277.60	270.80	277.60	270.42	201,114
2025-04-02	275.80	276.80	273.40	276.40	269.25	93,162
2025-04-01	277.00	278.80	275.80	276.80	269.64	135,062
2025-03-31	273.20	276.00	273.00	275.80	268.66	160,860
2025-03-28	276.00	277.20	273.60	274.80	267.69	134,327
2025-03-27	281.60	282.20	275.40	276.00	268.86	185,024
2025-03-26	287.20	288.80	286.60	288.40	275.09	98,073
2025-03-25	285.40	288.20	285.00	287.40	274.14	87,464
2025-03-24	287.80	289.20	286.00	286.40	273.19	118,189
2025-03-21	286.40	288.40	286.00	287.00	273.76	147,830
2025-03-20	288.40	290.40	286.00	288.00	274.71	86,857
2025-03-19	291.00	291.00	288.20	289.00	275.67	77,477
2025-03-18	288.40	289.80	287.60	288.80	275.47	92,900
2025-03-17	288.60	289.00	286.80	287.80	274.52	85,507
2025-03-14	286.60	289.00	285.80	287.40	274.14	89,493
2025-03-13	285.80	287.40	284.00	286.40	273.19	135,218
2025-03-12	286.00	286.60	283.80	285.00	271.85	80,996
2025-03-11	292.40	293.20	282.60	282.60	269.56	147,393
2025-03-10	288.40	292.20	286.20	291.00	277.57	180,222
2025-03-07	282.60	288.80	280.00	288.40	275.09	126,482
2025-03-06	282.80	284.20	279.20	283.80	270.71	139,619
2025-03-05	282.40	283.40	279.00	281.60	268.61	176,439
2025-03-04	276.80	281.60	276.80	281.00	268.03	214,743
2025-03-03	275.40	278.80	274.80	278.00	265.17	95,930
2025-02-28	273.60	275.60	273.40	275.60	262.88	178,692
2025-02-27	274.60	276.20	273.60	275.00	262.31	99,467
2025-02-26	274.00	277.40	274.00	275.40	262.69	105,536
2025-02-25	272.60	275.40	272.60	274.20	261.55	96,738
2025-02-24	276.60	276.60	272.40	273.60	260.98	196,867
2025-02-21	277.00	278.00	275.40	275.80	263.07	106,889
2025-02-20	275.80	277.40	274.80	276.40	263.65	94,114
2025-02-19	277.40	277.60	273.60	274.80	262.12	83,811
2025-02-18	274.80	278.00	273.00	277.40	264.60	92,579
2025-02-17	275.00	275.00	271.80	273.60	260.98	69,004
2025-02-14	277.00	279.60	274.40	275.40	262.69	218,428

← NewerPage 7 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.