Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	297.60	298.00	296.40	297.20	297.13	629
2025-08-08	298.30	298.30	296.20	297.40	297.33	1,961
2025-08-07	295.80	299.20	295.80	298.20	298.13	6,901
2025-08-06	295.10	295.20	292.80	295.20	295.13	2,279
2025-08-05	294.90	295.00	293.40	293.60	293.53	1,942
2025-08-04	289.40	295.40	289.20	291.60	291.53	2,209
2025-07-31	296.80	298.05	295.20	298.05	297.99	9,639
2025-07-30	297.40	298.90	296.20	296.20	296.13	1,376
2025-07-29	295.30	298.00	294.70	298.00	297.93	5,039
2025-07-28	297.00	297.40	293.60	294.40	294.33	3,104
2025-07-25	296.20	296.20	293.80	295.40	295.33	16,878
2025-07-24	302.60	302.60	296.00	296.00	295.93	83,113
2025-07-23	301.00	305.00	296.80	301.60	301.53	37,681
2025-07-22	299.50	300.10	298.20	299.40	299.33	3,819
2025-07-21	305.40	306.61	295.30	300.40	300.33	92,881
2025-07-18	299.30	307.40	292.20	293.90	293.83	9,862
2025-07-17	296.60	300.40	290.60	297.53	297.46	19,712
2025-07-16	294.10	294.30	292.80	293.20	293.13	56,286
2025-07-15	295.50	296.30	292.80	294.20	294.13	4,412
2025-07-14	296.00	296.40	293.40	295.80	295.73	43,424
2025-07-11	298.50	298.80	297.00	297.40	297.33	2,334
2025-07-10	292.20	299.20	292.20	299.20	299.13	18,621
2025-07-09	290.30	292.20	287.60	291.39	291.32	6,974
2025-07-08	293.40	293.40	290.60	291.40	291.33	15,144
2025-07-07	291.10	294.40	291.00	293.60	293.53	27,002
2025-07-04	290.90	291.80	289.90	291.20	291.13	2,115
2025-07-03	291.10	293.00	290.30	292.38	292.31	12,740
2025-07-02	293.20	293.20	290.50	291.24	291.17	26,738
2025-07-01	292.60	293.20	291.00	292.80	292.73	2,987
2025-06-30	296.40	297.40	293.90	295.00	294.93	6,401
2025-06-27	291.40	294.80	291.40	294.60	294.53	13,185
2025-06-26	287.80	291.40	287.80	291.40	291.33	5,613
2025-06-25	288.80	288.80	286.40	287.20	287.13	6,048
2025-06-24	289.20	290.00	286.60	287.20	287.13	35,363
2025-06-23	284.80	287.80	284.40	286.53	286.47	4,773
2025-06-20	289.00	289.80	287.40	287.40	287.33	5,066
2025-06-19	290.30	291.10	288.60	288.60	288.53	846
2025-06-18	293.00	293.60	290.40	291.20	291.13	5,181
2025-06-17	293.00	294.20	290.20	292.00	291.93	2,142
2025-06-16	296.80	299.10	296.80	298.41	298.34	21,776
2025-06-13	297.40	299.60	296.80	296.80	296.73	2,251
2025-06-12	297.80	301.60	296.80	299.81	299.74	953
2025-06-11	297.00	299.90	296.00	298.02	297.95	1,910
2025-06-10	298.10	300.00	296.80	297.80	297.73	7,594
2025-06-06	298.50	299.00	296.90	298.40	298.33	7,039
2025-06-05	296.40	299.80	296.40	298.40	298.33	3,072
2025-06-04	294.80	297.20	294.80	295.20	295.13	5,760
2025-06-03	296.00	296.20	292.60	294.00	293.93	4,949
2025-06-02	293.70	293.70	290.80	293.40	293.33	3,366
2025-05-30	296.00	301.80	292.39	294.57	294.50	13,316
2025-05-28	298.30	298.90	295.60	297.90	297.83	9,324
2025-05-27	299.50	300.50	298.80	298.80	298.73	986
2025-05-23	298.70	299.20	295.20	296.00	295.93	3,368
2025-05-22	302.50	303.40	297.40	299.00	298.93	5,750
2025-05-21	304.40	305.60	303.40	305.20	305.13	6,764
2025-05-20	304.80	306.70	304.80	306.09	306.02	22,501
2025-05-19	301.20	305.00	300.80	303.74	303.67	1,936
2025-05-16	299.90	302.20	299.90	301.60	301.53	4,193
2025-05-15	296.60	299.90	296.20	299.80	299.73	8,852
2025-05-14	294.90	298.00	294.30	296.20	296.13	4,351

← NewerPage 6 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.