Schindler Ps historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 266.80 | 269.00 | 266.80 | 268.80 | 268.80 | 76,617 |
| 2026-10-15 | 266.60 | 267.20 | 265.00 | 266.20 | 266.20 | 121,576 |
| 2026-10-14 | 266.40 | 267.60 | 265.20 | 266.40 | 266.40 | 54,504 |
| 2026-10-13 | 264.00 | 266.00 | 264.00 | 265.00 | 265.00 | 46,768 |
| 2026-10-12 | 262.20 | 264.20 | 262.00 | 263.20 | 263.20 | 53,705 |
| 2026-10-09 | 258.80 | 262.80 | 258.00 | 261.80 | 261.80 | 62,357 |
| 2026-10-08 | 259.20 | 259.20 | 256.40 | 256.60 | 256.60 | 82,988 |
| 2026-10-07 | 261.00 | 263.20 | 259.60 | 259.60 | 259.60 | 83,696 |
| 2026-10-06 | 262.20 | 263.40 | 257.60 | 261.40 | 261.40 | 104,148 |
| 2026-10-05 | 260.40 | 261.80 | 259.80 | 260.20 | 260.20 | 50,613 |
| 2026-10-02 | 256.20 | 260.60 | 256.20 | 260.40 | 260.40 | 71,848 |
| 2026-10-01 | 259.80 | 260.00 | 255.80 | 255.80 | 255.80 | 122,163 |
| 2026-09-30 | 264.80 | 265.80 | 259.80 | 260.60 | 260.60 | 102,639 |
| 2026-09-29 | 264.00 | 266.60 | 263.20 | 264.00 | 264.00 | 87,425 |
| 2026-09-28 | 263.80 | 265.80 | 263.40 | 263.40 | 263.40 | 88,933 |
| 2026-09-25 | 259.80 | 264.20 | 259.00 | 262.80 | 262.80 | 79,277 |
| 2026-09-24 | 261.80 | 262.80 | 256.80 | 258.00 | 258.00 | 118,257 |
| 2026-09-23 | 262.80 | 263.20 | 259.20 | 261.40 | 261.40 | 73,004 |
| 2026-09-22 | 258.20 | 264.00 | 257.80 | 262.60 | 262.60 | 67,699 |
| 2026-09-21 | 253.60 | 258.40 | 253.00 | 258.40 | 258.40 | 99,978 |
| 2026-09-18 | 254.20 | 255.60 | 252.20 | 252.20 | 252.20 | 261,800 |
| 2026-09-17 | 254.80 | 256.80 | 254.20 | 255.20 | 255.20 | 114,044 |
| 2026-09-16 | 253.80 | 255.00 | 252.80 | 253.60 | 253.60 | 93,466 |
| 2026-09-15 | 251.20 | 253.80 | 250.60 | 253.00 | 253.00 | 97,541 |
| 2026-09-14 | 250.40 | 252.80 | 249.60 | 252.20 | 252.20 | 82,919 |
| 2026-09-11 | 250.80 | 252.40 | 250.00 | 251.20 | 251.20 | 65,253 |
| 2026-09-10 | 251.20 | 252.60 | 250.20 | 250.60 | 250.60 | 87,139 |
| 2026-09-09 | 251.60 | 257.40 | 250.40 | 251.20 | 251.20 | 117,216 |
| 2026-09-08 | 254.40 | 257.40 | 253.60 | 253.60 | 253.60 | 95,736 |
| 2026-09-07 | 252.20 | 257.00 | 251.40 | 253.60 | 253.60 | 121,444 |
| 2026-09-04 | 260.60 | 262.40 | 260.00 | 260.60 | 260.60 | 94,639 |
| 2026-09-03 | 258.80 | 261.80 | 257.60 | 260.60 | 260.60 | 62,684 |
| 2026-09-02 | 260.40 | 261.60 | 258.20 | 258.20 | 258.20 | 78,135 |
| 2026-09-01 | 262.40 | 263.80 | 258.80 | 262.00 | 262.00 | 98,357 |
| 2026-08-31 | 264.40 | 264.80 | 262.60 | 263.00 | 263.00 | 141,269 |
| 2026-08-28 | 267.00 | 267.40 | 263.60 | 264.20 | 264.20 | 71,740 |
| 2026-08-27 | 265.20 | 267.00 | 264.20 | 265.80 | 265.80 | 78,954 |
| 2026-08-26 | 265.00 | 268.00 | 264.60 | 266.40 | 266.40 | 96,090 |
| 2026-08-25 | 263.00 | 265.40 | 262.80 | 264.80 | 264.80 | 89,814 |
| 2026-08-24 | 262.20 | 263.40 | 261.00 | 262.20 | 262.20 | 75,650 |
| 2026-08-21 | 257.80 | 261.20 | 256.80 | 261.00 | 261.00 | 78,453 |
| 2026-08-20 | 254.00 | 257.80 | 253.80 | 257.60 | 257.60 | 85,364 |
| 2026-08-19 | 253.80 | 255.40 | 253.80 | 254.20 | 254.20 | 147,768 |
| 2026-08-18 | 256.20 | 256.60 | 254.20 | 254.20 | 254.20 | 88,377 |
| 2026-08-17 | 257.60 | 259.20 | 256.60 | 256.80 | 256.80 | 74,472 |
| 2026-08-14 | 260.80 | 261.40 | 258.00 | 258.60 | 258.60 | 122,280 |
| 2026-08-13 | 260.20 | 262.00 | 259.80 | 259.80 | 259.80 | 86,062 |
| 2026-08-12 | 262.20 | 262.60 | 260.00 | 261.20 | 261.20 | 67,486 |
| 2026-08-11 | 262.40 | 264.60 | 261.80 | 262.00 | 262.00 | 65,762 |
| 2026-08-10 | 265.40 | 265.60 | 263.00 | 263.20 | 263.20 | 78,078 |
| 2026-08-07 | 264.40 | 267.60 | 263.40 | 265.60 | 265.60 | 63,740 |
| 2026-08-06 | 261.80 | 264.60 | 261.60 | 264.60 | 264.60 | 89,811 |
| 2026-08-05 | 263.00 | 263.20 | 260.80 | 261.60 | 261.60 | 97,182 |
| 2026-08-04 | 260.00 | 262.60 | 259.20 | 260.20 | 260.20 | 88,710 |
| 2026-08-03 | 255.20 | 259.40 | 254.80 | 259.20 | 259.20 | 70,804 |
| 2026-07-31 | 253.60 | 255.60 | 253.60 | 254.60 | 254.60 | 97,053 |
| 2026-07-30 | 258.00 | 259.20 | 253.40 | 253.40 | 253.40 | 112,816 |
| 2026-07-29 | 261.60 | 262.20 | 258.00 | 258.00 | 258.00 | 73,034 |
| 2026-07-28 | 255.00 | 262.20 | 255.00 | 261.20 | 261.20 | 102,430 |
| 2026-07-27 | 253.80 | 255.80 | 253.00 | 253.80 | 253.80 | 124,592 |
Page 1 of 21 · 1,259 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.