Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	254.70	262.20	253.80	259.45	259.45	68,912
2026-07-27	253.60	255.60	247.40	253.80	253.80	205,183
2026-07-24	251.30	253.40	250.80	251.10	251.10	19,898
2026-07-23	253.00	253.00	247.60	249.00	249.00	41,186
2026-07-22	254.10	257.20	246.60	254.30	254.30	16,055
2026-07-21	259.10	264.80	252.20	255.20	255.20	66,480
2026-07-20	270.10	271.60	269.20	270.36	270.36	37,089
2026-07-17	269.60	274.80	269.59	269.60	269.60	2,873
2026-07-16	264.20	270.00	258.60	264.00	264.00	10,212
2026-07-15	263.70	270.00	262.20	265.00	265.00	34,375
2026-07-14	264.40	266.90	262.20	263.80	263.80	17,306
2026-07-13	265.00	265.20	261.20	263.56	263.56	7,107
2026-07-10	262.90	267.80	257.20	262.90	262.90	48,926
2026-07-09	264.00	264.40	258.20	264.40	264.40	15,344
2026-07-08	266.00	266.00	261.00	265.80	265.80	21,907
2026-07-07	270.10	276.00	264.40	271.02	271.02	32,460
2026-07-06	271.10	272.80	266.00	271.70	271.70	7,651
2026-07-03	270.70	272.20	269.45	270.90	270.90	13,791
2026-07-02	267.74	270.80	267.74	268.00	268.00	17,895
2026-07-01	269.20	269.20	267.00	268.00	268.00	12,562
2026-06-30	266.60	268.90	266.60	268.00	268.00	10,099
2026-06-29	266.30	268.20	265.40	266.05	266.05	8,757
2026-06-26	269.60	269.60	267.60	269.00	269.00	7,406
2026-06-25	266.90	270.80	264.80	266.70	266.70	9,610
2026-06-24	267.10	267.40	264.60	266.50	266.50	28,863
2026-06-23	268.20	268.20	266.40	266.40	266.40	3,181
2026-06-22	268.83	268.83	266.50	268.15	268.15	2,431
2026-06-19	268.50	270.30	268.50	270.30	270.30	83,170
2026-06-18	270.70	272.29	266.60	270.50	270.50	68,164
2026-06-17	267.40	269.60	267.40	268.00	268.00	42,658
2026-06-16	265.90	268.60	265.90	267.20	267.20	33,027
2026-06-15	265.60	265.60	264.20	264.79	264.79	26,578
2026-06-12	262.39	264.80	262.39	262.50	262.50	152,184
2026-06-11	261.20	262.40	260.59	261.80	261.80	8,829
2026-06-10	265.60	265.60	262.30	264.60	264.60	87,373
2026-06-09	263.70	265.10	263.00	263.75	263.75	17,195
2026-06-08	264.20	266.20	263.00	265.25	265.25	10,757
2026-06-05	265.20	267.00	264.96	265.00	265.00	70,551
2026-06-04	261.00	264.80	256.00	262.50	262.50	28,737
2026-06-03	261.60	261.60	260.00	261.00	261.00	3,983
2026-06-02	262.50	264.60	260.20	260.70	260.70	29,008
2026-06-01	261.80	262.40	258.60	261.15	261.15	16,035
2026-05-29	260.00	267.00	259.80	260.00	260.00	22,824
2026-05-28	259.30	260.50	257.80	259.50	259.50	9,891
2026-05-27	261.60	268.20	260.00	263.10	263.10	33,388
2026-05-26	259.60	262.80	259.60	260.84	260.84	18,779
2026-05-22	259.70	261.10	257.40	260.20	260.20	42,819
2026-05-21	261.80	263.80	259.96	261.80	261.80	22,941
2026-05-20	262.10	264.00	259.20	262.33	262.33	21,741
2026-05-19	262.20	262.20	258.40	261.63	261.63	51,913
2026-05-18	262.10	264.40	253.80	260.04	260.04	73,770
2026-05-15	262.70	264.50	260.60	263.10	263.10	38,308
2026-05-14	266.10	266.10	266.10	266.10	266.10	0
2026-05-13	264.00	266.10	262.60	266.10	266.10	37,130
2026-05-12	266.05	266.05	262.40	263.30	263.30	84,003
2026-05-11	267.50	272.77	264.60	266.70	266.70	109,947
2026-05-08	274.00	274.00	267.40	273.20	273.20	36,349
2026-05-07	274.50	275.80	271.20	274.70	274.70	14,693
2026-05-06	273.40	275.80	272.80	273.00	273.00	5,873
2026-05-05	271.10	273.10	268.80	272.08	272.08	23,510

← NewerPage 2 of 5 · 251 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.