Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	231.80	233.80	231.80	232.40	232.30	18,284
2024-08-19	229.80	232.00	229.60	230.50	230.40	419
2024-08-16	230.30	230.60	228.40	228.80	228.70	114,801
2024-08-15	228.60	231.40	228.60	229.80	229.70	7,187
2024-08-14	228.40	229.60	228.00	229.40	229.30	3,247
2024-08-13	227.30	228.40	224.40	227.60	227.50	23,379
2024-08-12	227.10	227.40	225.80	226.80	226.70	441
2024-08-09	226.90	228.40	225.40	227.00	226.90	1,202
2024-08-08	225.40	227.00	223.40	226.80	226.70	1,773
2024-08-07	224.00	228.50	224.00	227.14	227.04	54,340
2024-08-06	225.00	227.80	222.00	222.00	221.90	1,850
2024-08-05	225.20	227.00	222.00	225.54	225.44	34,112
2024-08-02	230.90	236.95	229.20	230.20	230.10	19,929
2024-07-31	234.30	241.60	233.20	235.50	235.40	1,876
2024-07-30	232.60	234.60	232.40	233.40	233.30	617
2024-07-29	232.60	233.40	228.60	232.20	232.10	1,330
2024-07-26	228.60	232.20	227.80	230.72	230.62	10,093
2024-07-25	227.30	228.80	224.80	227.00	226.90	820
2024-07-24	230.50	232.20	227.60	228.80	228.70	1,037
2024-07-23	230.20	230.20	229.00	230.20	230.10	97
2024-07-22	226.40	231.20	226.40	230.80	230.70	6,555
2024-07-19	225.60	231.20	224.40	226.34	226.25	2,951
2024-07-18	228.40	230.60	227.00	229.33	229.23	2,031
2024-07-17	228.00	230.60	227.60	228.14	228.04	1,640
2024-07-16	230.10	230.80	224.60	228.96	228.86	2,095
2024-07-15	232.80	234.60	228.80	228.80	228.70	2,146
2024-07-12	229.20	233.00	228.20	230.40	230.30	3,822
2024-07-11	228.40	230.00	226.40	228.80	228.70	2,205
2024-07-10	227.50	228.40	225.80	226.43	226.33	1,850
2024-07-09	226.90	228.60	226.80	227.20	227.10	2,669
2024-07-08	229.60	229.60	225.80	227.25	227.15	12,856
2024-07-05	228.00	230.00	227.60	227.60	227.50	3,315
2024-07-04	230.30	231.00	226.80	227.80	227.70	24,876
2024-07-03	225.80	227.60	225.80	226.80	226.70	2,364
2024-07-02	223.70	226.00	223.20	226.00	225.90	2,443
2024-07-01	228.20	228.20	224.80	225.88	225.78	2,116
2024-06-28	226.10	227.60	224.00	226.60	226.50	1,404
2024-06-27	221.80	226.20	221.20	225.36	225.26	1,762
2024-06-26	226.70	227.40	221.40	222.20	222.10	16,726
2024-06-25	231.80	231.80	225.00	227.68	227.58	39,868
2024-06-24	232.00	234.40	230.00	234.00	233.90	17,846
2024-06-21	232.80	233.60	231.80	232.60	232.50	3,197
2024-06-20	231.70	234.20	231.60	233.38	233.27	8,306
2024-06-19	232.80	232.80	228.40	230.20	230.10	9,506
2024-06-18	237.40	237.40	232.80	233.60	233.50	1,548
2024-06-17	235.30	237.20	220.48	235.10	235.00	3,248
2024-06-14	234.90	235.60	232.80	235.40	235.30	1,189
2024-06-13	235.20	235.20	233.60	234.88	234.77	1,864
2024-06-12	233.80	236.20	233.80	235.40	235.30	2,242
2024-06-11	233.60	233.60	232.00	232.60	232.50	17,249
2024-06-10	234.90	235.00	232.80	233.96	233.86	1,279
2024-06-07	235.10	236.60	233.20	235.00	234.90	1,273
2024-06-06	236.00	237.20	234.00	234.50	234.40	1,966
2024-06-05	235.50	236.60	234.80	235.00	234.90	825
2024-06-04	234.70	235.80	233.20	234.80	234.70	85,545
2024-06-03	234.80	234.80	233.40	234.48	234.38	8,521
2024-05-31	232.60	234.20	223.20	233.40	233.30	18,544
2024-05-30	232.00	233.00	231.80	232.23	232.13	943
2024-05-29	237.00	237.80	233.40	233.40	233.30	3,146
2024-05-28	238.40	238.40	236.80	237.40	237.30	2,522

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0600 GBX
2025-03-27	0.0600 GBX
2024-03-21	0.0100 GBX
2023-03-30	0.0400 GBX
2022-03-24	0.0400 GBX
2021-03-25	0.0400 GBX
2020-03-23	0.0400 GBX
2019-03-28	0.0400 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.