Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	239.30	241.20	238.60	241.00	240.89	988
2024-05-23	238.90	240.80	238.60	238.77	238.67	4,314
2024-05-22	237.60	239.20	236.00	239.20	239.10	109,803
2024-05-21	238.30	238.80	237.00	237.63	237.52	17,968
2024-05-17	240.20	240.60	237.80	238.60	238.50	7,075
2024-05-16	240.60	242.80	238.80	240.80	240.69	6,096
2024-05-15	239.10	240.80	236.80	240.00	239.90	4,332
2024-05-14	237.20	239.80	237.00	238.80	238.70	2,497
2024-05-13	237.20	238.80	235.80	237.40	237.30	174
2024-05-10	238.50	239.60	237.60	237.87	237.77	33,621
2024-05-08	236.40	237.60	235.60	237.30	237.20	7,690
2024-05-07	234.50	235.40	232.80	235.40	235.30	6,160
2024-05-03	229.40	232.40	229.40	231.80	231.70	426
2024-05-02	229.00	229.40	227.20	228.28	228.18	25,560
2024-05-01	230.00	230.00	230.00	230.00	229.90	68
2024-04-30	229.40	231.60	229.40	230.00	229.90	2,664
2024-04-29	229.40	230.60	229.40	230.00	229.90	596
2024-04-26	228.00	229.97	227.60	229.60	229.50	8,370
2024-04-25	229.60	230.00	225.40	227.40	227.30	13,942
2024-04-24	229.20	232.20	229.00	229.60	229.50	12,937
2024-04-23	227.10	228.40	225.40	228.40	228.30	8,486
2024-04-22	226.50	227.82	223.17	226.40	226.30	43,825
2024-04-19	224.20	226.00	222.40	225.80	225.70	17,150
2024-04-18	225.80	227.20	221.99	225.65	225.55	96,041
2024-04-17	222.20	225.40	222.20	224.23	224.14	12,672
2024-04-16	221.60	223.20	220.80	221.98	221.88	17,505
2024-04-15	221.40	226.00	219.60	224.70	224.60	9,317
2024-04-12	225.80	226.20	220.80	221.44	221.35	48,424
2024-04-11	223.70	225.40	222.20	224.00	223.90	7,197
2024-04-10	226.10	226.40	221.00	224.20	224.10	12,674
2024-04-09	225.20	226.00	224.01	225.03	224.94	21,932
2024-04-08	224.40	226.20	223.80	225.80	225.70	179,471
2024-04-05	221.80	226.60	221.20	224.20	224.10	12,195
2024-04-04	227.40	227.40	223.60	225.20	225.10	16,671
2024-04-03	226.90	227.80	225.60	227.00	226.90	13,074
2024-04-02	227.10	230.20	225.60	226.80	226.70	237,621
2024-03-28	228.50	229.10	226.60	227.10	227.00	84,959
2024-03-27	229.25	229.40	219.70	228.50	228.40	79,455
2024-03-26	231.25	231.70	226.80	228.50	228.40	42,451
2024-03-25	233.00	233.00	230.70	231.20	231.10	40,031
2024-03-22	234.70	235.10	232.00	233.09	232.99	113,737
2024-03-21	234.30	237.00	231.50	234.48	234.37	10,268
2024-03-20	234.60	236.90	228.60	235.48	235.36	135,464
2024-03-19	234.40	237.30	232.20	236.98	236.86	78,242
2024-03-18	235.45	237.30	233.20	234.41	234.30	94,969
2024-03-15	233.40	236.20	233.40	235.80	235.69	26,958
2024-03-14	234.20	235.50	232.80	233.78	233.66	21,757
2024-03-13	234.20	235.90	231.70	233.74	233.62	16,454
2024-03-12	231.65	233.30	229.00	233.30	233.19	108,860
2024-03-11	231.65	233.90	229.20	230.40	230.29	167,071
2024-03-08	233.55	234.50	231.40	232.23	232.12	13,995
2024-03-07	230.70	233.30	229.50	230.50	230.39	4,160
2024-03-06	230.70	232.60	229.40	231.10	230.99	137,267
2024-03-05	227.05	233.90	218.10	231.60	231.49	18,657
2024-03-04	231.60	240.00	231.60	233.42	233.31	7,036
2024-03-01	233.05	233.30	231.20	232.76	232.64	19,925
2024-02-29	234.90	236.30	232.00	233.37	233.25	17,429
2024-02-28	231.15	234.80	229.80	234.77	234.66	116,857
2024-02-27	232.43	232.43	230.30	231.41	231.30	27,254
2024-02-26	233.85	235.70	231.40	232.78	232.67	6,757

← NewerPage 11 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.