Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	283.70	284.60	281.80	282.82	282.75	21,739
2025-11-03	286.00	286.00	282.40	284.44	284.38	103,365
2025-10-31	285.80	287.30	285.10	285.92	285.86	2,545
2025-10-30	286.70	292.40	285.00	285.90	285.84	5,121
2025-10-29	288.00	289.50	286.80	288.03	287.96	7,560
2025-10-28	290.20	290.20	288.00	289.00	288.93	17,993
2025-10-27	290.10	295.80	289.00	291.22	291.15	118,455
2025-10-24	306.90	310.44	291.80	293.28	293.21	31,679
2025-10-23	301.20	306.80	301.20	306.21	306.14	33,560
2025-10-22	299.30	302.80	298.80	301.79	301.72	37,397
2025-10-21	298.90	299.60	297.50	299.59	299.52	37,116
2025-10-20	298.10	298.60	297.27	297.99	297.92	20,603
2025-10-17	298.10	298.40	297.20	298.16	298.09	17,566
2025-10-16	297.40	299.40	296.20	298.38	298.31	11,269
2025-10-15	296.00	297.36	294.60	295.47	295.40	10,247
2025-10-14	294.30	295.80	293.20	294.40	294.33	25,812
2025-10-13	296.00	296.68	294.40	295.36	295.29	25,741
2025-10-10	298.90	300.20	295.96	296.00	295.93	25,551
2025-10-09	298.30	299.60	297.40	299.39	299.32	5,323
2025-10-08	298.30	299.70	296.00	298.31	298.24	14,786
2025-10-07	297.20	298.90	297.20	297.44	297.38	17,891
2025-10-06	298.90	299.50	296.20	297.85	297.79	14,946
2025-10-03	300.40	300.40	297.00	298.94	298.87	11,193
2025-10-02	299.50	300.00	295.20	299.99	299.92	39,714
2025-10-01	301.00	301.60	296.20	299.04	298.97	124,002
2025-09-30	301.30	301.30	299.40	300.60	300.53	11,619
2025-09-29	300.00	302.00	299.80	300.51	300.44	46,046
2025-09-26	300.00	300.30	298.40	299.94	299.87	105,712
2025-09-25	300.00	300.60	298.60	299.80	299.73	46,430
2025-09-24	296.00	299.20	289.80	298.39	298.32	15,164
2025-09-23	300.60	300.80	296.20	297.27	297.21	6,356
2025-09-22	302.10	303.40	299.60	302.09	302.02	18,287
2025-09-19	304.00	304.40	302.00	303.35	303.28	37,505
2025-09-18	299.80	307.80	299.80	302.70	302.64	56,620
2025-09-17	300.20	300.80	298.80	299.00	298.93	80,731
2025-09-16	302.70	307.10	300.00	303.50	303.43	55,894
2025-09-15	313.80	313.80	309.20	310.88	310.81	9,149
2025-09-12	312.00	315.50	312.00	314.48	314.41	73,445
2025-09-11	309.80	311.66	309.50	309.77	309.70	17,155
2025-09-10	309.60	309.60	306.80	308.27	308.20	14,203
2025-09-09	307.30	307.80	305.78	306.63	306.56	36,543
2025-09-08	303.50	306.60	303.20	304.70	304.63	19,149
2025-09-05	300.80	303.60	300.60	303.34	303.27	15,066
2025-09-04	296.00	299.90	296.00	296.00	295.93	17,777
2025-09-03	294.10	295.60	292.20	293.45	293.38	15,915
2025-09-02	294.00	294.00	291.50	293.34	293.27	3,698
2025-09-01	296.60	297.40	294.00	294.43	294.36	19,423
2025-08-29	301.00	302.90	296.40	297.20	297.13	55,818
2025-08-28	302.20	302.20	299.90	301.20	301.13	4,798
2025-08-27	305.00	305.60	301.30	302.86	302.79	7,329
2025-08-26	304.80	305.80	303.00	305.00	304.93	38,248
2025-08-22	304.40	305.40	303.00	305.40	305.33	1,758
2025-08-21	308.00	308.60	305.20	305.20	305.13	11,440
2025-08-20	303.00	309.90	303.00	308.20	308.13	7,564
2025-08-19	301.80	304.90	301.80	304.60	304.53	2,621
2025-08-18	302.50	303.70	301.00	301.00	300.93	5,187
2025-08-15	307.70	307.70	301.80	302.20	302.13	7,276
2025-08-14	303.30	306.64	302.80	306.60	306.53	6,384
2025-08-13	298.80	303.00	298.80	302.16	302.09	74,801
2025-08-12	297.00	298.00	297.00	297.60	297.53	966

← NewerPage 5 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.