Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	252.40	255.80	252.20	255.20	243.42	103,648
2024-11-12	256.60	258.20	252.80	253.20	241.52	82,353
2024-11-11	258.00	259.60	257.80	257.80	245.90	66,188
2024-11-08	258.80	258.80	255.20	256.60	244.76	91,267
2024-11-07	251.80	258.00	251.80	257.60	245.71	130,874
2024-11-06	259.80	259.80	252.00	252.00	240.37	131,925
2024-11-05	256.40	256.40	253.80	255.80	244.00	59,953
2024-11-04	254.00	255.60	253.80	255.40	243.62	75,608
2024-11-01	252.20	255.00	252.00	253.60	241.90	59,671
2024-10-31	251.00	252.00	249.40	251.40	239.80	105,410
2024-10-30	255.80	257.40	251.80	253.00	241.33	98,597
2024-10-29	255.40	257.60	254.60	257.40	245.52	126,636
2024-10-28	252.80	255.20	252.60	254.00	242.28	75,774
2024-10-25	252.20	253.40	251.80	252.80	241.14	61,287
2024-10-24	248.40	254.40	248.40	251.80	240.18	169,079
2024-10-23	256.00	256.60	253.80	254.00	242.28	72,637
2024-10-22	258.60	259.40	255.00	256.60	244.76	81,670
2024-10-21	258.80	260.00	257.20	259.00	247.05	60,086
2024-10-18	263.00	264.40	259.00	260.00	248.00	129,065
2024-10-17	250.80	260.00	250.80	260.00	248.00	205,894
2024-10-16	248.20	251.40	247.80	248.00	236.56	101,390
2024-10-15	252.20	252.40	248.60	249.80	238.27	92,526
2024-10-14	249.20	251.20	248.20	251.20	239.61	87,126
2024-10-11	246.20	251.00	245.80	249.40	237.89	91,065
2024-10-10	247.00	248.60	245.40	246.60	235.22	72,114
2024-10-09	246.20	247.60	245.40	247.00	235.60	64,892
2024-10-08	246.20	246.40	242.80	246.20	234.84	85,912
2024-10-07	247.20	248.20	245.80	248.20	236.75	79,371
2024-10-04	247.80	249.60	246.40	246.60	235.22	86,473
2024-10-03	249.60	250.40	246.20	248.00	236.56	92,390
2024-10-02	248.00	250.40	247.20	250.40	238.85	86,560
2024-10-01	248.60	250.00	245.00	248.00	236.56	119,872
2024-09-30	249.20	252.20	247.80	248.00	236.56	119,349
2024-09-27	251.60	252.00	247.00	251.40	239.80	122,429
2024-09-26	252.00	253.80	250.20	251.60	239.99	108,722
2024-09-25	244.60	250.00	244.60	249.80	238.27	75,284
2024-09-24	245.40	246.00	243.60	245.20	233.89	72,568
2024-09-23	241.20	244.00	240.20	242.80	231.60	84,899
2024-09-20	241.40	243.20	239.80	241.00	229.88	156,907
2024-09-19	244.40	246.20	240.80	242.80	231.60	129,494
2024-09-18	243.00	243.40	242.20	242.40	231.22	55,058
2024-09-17	242.40	243.60	241.20	243.20	231.98	61,113
2024-09-16	242.40	243.00	241.20	241.60	230.45	49,481
2024-09-13	242.40	243.60	241.20	242.80	231.60	69,997
2024-09-12	240.20	242.60	239.80	242.20	231.02	72,948
2024-09-11	238.20	240.80	237.60	237.60	226.64	99,688
2024-09-10	239.60	241.60	236.80	238.40	227.40	89,850
2024-09-09	235.60	239.80	234.20	239.60	228.54	73,774
2024-09-06	234.20	237.40	232.80	234.20	223.39	71,534
2024-09-05	233.60	236.00	233.00	234.20	223.39	56,991
2024-09-04	236.80	237.40	234.00	234.40	223.58	80,454
2024-09-03	238.80	242.20	237.20	239.40	228.35	119,363
2024-09-02	235.80	237.80	234.60	237.40	226.45	45,826
2024-08-30	235.00	236.20	234.80	235.80	224.92	95,215
2024-08-29	232.00	235.20	231.20	235.20	224.35	77,646
2024-08-28	230.20	232.60	228.80	232.20	221.49	74,748
2024-08-27	229.60	231.20	225.20	229.40	218.82	162,550
2024-08-26	235.80	236.20	234.40	234.80	223.97	38,703
2024-08-23	233.60	236.00	233.40	235.80	224.92	57,933
2024-08-22	232.80	234.60	232.40	234.60	223.78	73,973

← NewerPage 9 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.