Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	268.20	268.20	268.20	268.20	268.20	0
2026-04-30	269.20	273.40	268.20	268.20	268.20	8,670
2026-04-29	273.00	276.60	269.00	274.10	274.10	40,163
2026-04-28	273.40	273.40	272.00	273.00	273.00	40,363
2026-04-27	277.60	277.60	272.60	277.60	277.60	66,571
2026-04-24	278.10	279.00	276.50	278.50	278.50	29,723
2026-04-23	274.80	280.20	274.80	278.10	278.10	102,403
2026-04-22	270.90	272.20	269.20	272.20	272.20	8,304
2026-04-21	274.50	274.50	271.56	272.73	272.73	13,307
2026-04-20	275.50	276.00	272.30	275.20	275.20	72,014
2026-04-17	273.20	276.80	273.00	273.00	273.00	14,841
2026-04-16	273.30	274.50	273.30	273.40	273.40	3,334
2026-04-15	274.10	275.40	272.96	274.30	274.30	26,887
2026-04-14	274.10	275.40	273.60	274.16	274.16	35,307
2026-04-13	273.60	275.00	270.60	273.60	273.60	5,932
2026-04-10	271.10	272.90	266.00	271.10	271.10	40,598
2026-04-09	266.70	270.00	266.50	266.50	266.50	15,861
2026-04-08	265.80	267.80	265.51	266.30	266.30	37,982
2026-04-07	262.30	264.40	260.20	263.43	263.43	66,480
2026-04-02	260.80	262.00	259.19	259.30	259.30	77,936
2026-04-01	263.40	263.40	261.00	261.80	261.80	129,968
2026-03-31	259.30	264.80	258.80	260.53	260.53	137,559
2026-03-30	258.50	259.90	257.80	259.20	259.20	10,158
2026-03-27	258.90	258.90	256.60	256.80	256.80	84,802
2026-03-26	256.60	257.80	255.00	257.00	257.00	217,585
2026-03-25	261.80	264.80	261.40	264.60	264.54	77,165
2026-03-24	263.50	264.20	261.20	263.10	263.04	54,813
2026-03-23	258.30	264.80	257.80	262.25	262.19	173,383
2026-03-20	266.40	266.40	261.39	261.43	261.37	28,339
2026-03-19	268.10	268.10	260.00	265.11	265.05	11,500
2026-03-18	273.00	274.60	271.50	274.12	274.05	94,988
2026-03-17	271.50	276.40	270.80	273.24	273.18	36,043
2026-03-16	270.70	274.40	270.20	273.25	273.19	23,739
2026-03-13	271.40	271.40	269.02	270.83	270.76	136,365
2026-03-12	272.00	272.80	270.86	271.54	271.47	82,063
2026-03-11	272.40	272.40	269.90	272.40	272.34	24,610
2026-03-10	278.70	279.40	273.00	276.80	276.74	86,760
2026-03-09	275.70	281.80	274.40	275.40	275.34	8,928
2026-03-06	282.10	283.20	278.11	280.93	280.86	24,861
2026-03-05	286.50	286.60	280.60	283.99	283.93	5,142
2026-03-04	289.00	289.80	287.34	287.34	287.28	45,243
2026-03-03	294.30	294.80	287.40	289.00	288.93	18,879
2026-03-02	292.00	297.00	290.00	294.51	294.44	44,123
2026-02-27	293.00	295.80	293.00	293.28	293.22	3,625
2026-02-26	291.10	297.60	290.60	294.20	294.14	17,780
2026-02-25	292.80	295.20	290.80	291.60	291.54	88,946
2026-02-24	294.50	295.80	293.40	294.43	294.36	7,830
2026-02-23	293.80	294.20	291.10	293.84	293.78	80,868
2026-02-20	293.00	295.20	291.00	293.76	293.69	61,568
2026-02-19	295.10	296.40	291.40	292.59	292.52	38,670
2026-02-18	292.60	295.80	292.60	294.76	294.69	79,622
2026-02-17	294.40	298.60	294.40	297.00	296.93	10,774
2026-02-16	292.80	295.80	290.40	294.42	294.35	37,037
2026-02-13	285.80	295.00	285.80	293.93	293.86	2,457
2026-02-12	282.00	290.60	282.00	285.22	285.15	14,017
2026-02-11	293.00	293.00	280.40	281.73	281.66	48,900
2026-02-10	310.90	312.60	309.30	311.55	311.47	19,732
2026-02-09	306.80	311.30	306.80	310.42	310.35	42,187
2026-02-06	309.80	310.00	306.10	309.29	309.22	15,220
2026-02-05	309.80	314.01	309.03	310.98	310.90	18,099

← NewerPage 3 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.