Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	272.20	276.40	266.60	276.40	263.65	190,143
2025-02-12	264.00	271.60	260.40	269.80	257.35	257,246
2025-02-11	261.60	266.60	261.60	265.80	253.54	157,559
2025-02-10	260.00	262.40	260.00	262.00	249.91	83,306
2025-02-07	262.60	263.00	260.20	260.20	248.19	67,854
2025-02-06	259.00	261.40	258.20	261.00	248.96	96,039
2025-02-05	258.80	259.40	257.00	259.00	247.05	82,307
2025-02-04	259.20	260.00	256.80	258.40	246.48	97,669
2025-02-03	256.00	260.40	256.00	259.60	247.62	99,138
2025-01-31	266.40	268.20	264.00	264.00	251.82	120,485
2025-01-30	262.00	267.40	261.80	266.20	253.92	159,906
2025-01-29	260.60	262.60	259.40	259.40	247.43	96,748
2025-01-28	258.60	262.00	258.60	260.80	248.77	74,063
2025-01-27	255.40	259.00	254.80	258.00	246.10	114,534
2025-01-24	259.20	259.40	256.60	257.80	245.90	83,155
2025-01-23	254.40	259.40	254.00	258.60	246.67	99,864
2025-01-22	254.40	255.20	251.60	254.40	242.66	130,202
2025-01-21	250.40	254.60	249.40	254.60	242.85	138,552
2025-01-20	251.60	252.60	249.00	250.00	238.46	91,449
2025-01-17	250.00	252.00	249.60	251.80	240.18	70,478
2025-01-16	249.20	249.40	247.00	249.00	237.51	97,922
2025-01-15	246.00	249.00	245.80	248.20	236.75	88,061
2025-01-14	246.20	248.20	246.00	246.20	234.84	106,471
2025-01-13	247.60	248.00	245.20	245.60	234.27	146,772
2025-01-10	250.80	251.40	248.80	249.00	237.51	74,478
2025-01-09	249.60	251.20	249.00	250.20	238.66	77,699
2025-01-08	249.20	251.80	248.80	250.40	238.85	109,836
2025-01-07	252.40	252.60	247.60	249.60	238.08	125,888
2025-01-06	250.60	252.60	248.20	252.60	240.94	161,304
2025-01-03	255.60	257.40	246.20	249.20	237.70	125,535
2024-12-30	250.40	250.40	248.60	250.40	238.85	65,416
2024-12-27	249.00	251.40	248.60	250.80	239.23	62,780
2024-12-23	249.00	250.20	247.80	249.00	237.51	88,650
2024-12-20	248.20	249.80	247.00	249.60	238.08	147,924
2024-12-19	252.60	254.20	249.40	250.00	238.46	147,646
2024-12-18	257.60	257.60	252.40	253.80	242.09	131,594
2024-12-17	257.60	258.80	256.40	257.60	245.71	66,239
2024-12-16	258.80	259.20	257.00	258.40	246.48	69,614
2024-12-13	258.60	259.80	257.40	258.40	246.48	72,256
2024-12-12	258.80	262.00	257.00	259.20	247.24	96,527
2024-12-11	258.80	262.20	258.80	260.80	248.77	88,917
2024-12-10	260.40	261.20	259.00	259.80	247.81	79,072
2024-12-09	262.80	263.00	260.40	261.00	248.96	73,352
2024-12-06	257.60	262.20	256.00	262.00	249.91	144,426
2024-12-05	263.60	265.00	262.80	264.40	252.20	109,395
2024-12-04	260.20	263.60	259.80	263.60	251.44	86,549
2024-12-03	257.20	259.40	256.60	259.20	247.24	81,069
2024-12-02	254.00	256.60	254.00	256.00	244.19	92,250
2024-11-29	253.80	254.40	252.20	254.40	242.66	62,331
2024-11-28	252.60	254.40	252.40	253.60	241.90	49,426
2024-11-27	251.40	252.60	248.80	252.60	240.94	105,561
2024-11-26	254.40	255.00	250.80	251.20	239.61	113,223
2024-11-25	255.00	256.40	254.00	256.40	244.57	166,242
2024-11-22	252.20	255.40	252.00	254.60	242.85	74,325
2024-11-21	250.20	252.20	249.60	251.60	239.99	65,702
2024-11-20	254.20	255.20	250.60	251.40	239.80	65,159
2024-11-19	253.20	254.40	250.00	252.80	241.14	65,004
2024-11-18	254.80	256.00	252.20	253.60	241.90	86,336
2024-11-15	255.00	256.80	254.40	254.40	242.66	68,270
2024-11-14	255.00	257.40	253.80	256.80	244.95	75,642

← NewerPage 8 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.