Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	294.90	298.00	294.30	296.20	296.13	4,351
2025-05-13	293.80	295.30	292.90	295.04	294.97	7,390
2025-05-12	295.30	297.40	292.50	293.80	293.73	24,738
2025-05-09	295.50	296.40	293.60	293.80	293.73	5,409
2025-05-08	296.00	296.90	292.90	294.00	293.93	52,773
2025-05-07	294.80	294.80	292.80	294.40	294.33	9,172
2025-05-06	296.20	296.50	294.80	296.20	296.13	4,747
2025-05-02	295.50	300.20	293.40	295.80	295.73	48,750
2025-04-30	288.80	300.80	288.80	299.81	299.74	34,058
2025-04-29	275.30	278.00	275.00	275.60	275.54	4,816
2025-04-28	275.10	276.80	274.50	276.00	275.94	5,629
2025-04-25	272.60	274.80	272.60	274.80	274.74	2,101
2025-04-24	273.20	274.80	272.30	272.80	272.74	8,876
2025-04-23	277.80	277.80	272.20	273.24	273.17	1,964
2025-04-22	274.30	276.80	273.00	276.20	276.14	884
2025-04-17	274.90	275.90	270.60	274.20	274.14	1,078
2025-04-16	273.40	277.60	273.19	275.50	275.43	24,827
2025-04-15	270.70	274.00	270.60	272.00	271.94	1,810
2025-04-14	270.10	270.60	267.40	269.95	269.89	8,274
2025-04-11	260.20	265.40	260.00	265.40	265.34	6,043
2025-04-10	269.40	269.80	255.60	259.60	259.54	161,033
2025-04-09	260.60	260.60	254.00	257.03	256.97	17,800
2025-04-08	263.70	265.40	258.60	262.96	262.90	237,346
2025-04-07	254.50	269.20	253.00	263.23	263.17	65,432
2025-04-04	274.90	275.00	264.80	268.40	268.34	1,918
2025-04-03	272.00	277.80	270.60	274.45	274.39	61,315
2025-04-02	275.50	276.80	273.50	275.20	275.14	120,920
2025-04-01	276.60	278.50	276.00	276.80	276.74	106,576
2025-03-31	273.80	275.80	273.80	274.93	274.87	3,347
2025-03-28	275.50	277.00	273.60	275.86	275.80	2,891
2025-03-27	280.60	281.40	275.60	278.00	277.94	5,505
2025-03-26	287.10	288.40	286.60	288.40	288.27	42,923
2025-03-25	287.00	288.00	287.00	287.42	287.30	70,001
2025-03-24	287.50	288.80	286.20	287.27	287.15	11,851
2025-03-21	286.30	288.20	286.10	287.36	287.23	11,400
2025-03-20	288.40	289.80	286.30	287.80	287.67	5,694
2025-03-19	290.90	291.00	288.70	289.17	289.05	79,104
2025-03-18	288.80	289.50	287.80	288.80	288.67	3,919
2025-03-17	288.40	289.00	286.80	287.84	287.71	83,541
2025-03-14	286.30	288.40	286.20	287.27	287.15	2,810
2025-03-13	285.00	287.40	284.30	286.13	286.00	51,621
2025-03-12	285.60	286.20	283.80	284.91	284.79	3,029
2025-03-11	292.00	293.20	282.60	286.07	285.94	194,925
2025-03-10	288.40	292.20	285.80	291.23	291.11	20,367
2025-03-07	282.50	288.40	280.80	284.57	284.44	3,249
2025-03-06	282.10	284.30	279.80	282.60	282.48	9,136
2025-03-05	282.30	283.20	279.20	281.55	281.43	7,538
2025-03-04	276.40	281.40	276.20	281.11	280.99	11,412
2025-03-03	275.40	278.60	275.40	277.92	277.80	38,758
2025-02-28	273.20	275.60	273.20	274.80	274.68	42,549
2025-02-27	274.90	276.20	273.20	275.03	274.91	22,555
2025-02-26	274.30	277.40	274.00	275.80	275.68	30,917
2025-02-25	273.00	275.40	273.00	274.23	274.11	8,024
2025-02-24	276.60	276.60	272.50	273.60	273.48	120,050
2025-02-21	276.60	278.10	275.60	276.28	276.16	6,451
2025-02-20	276.00	276.80	275.00	275.20	275.08	9,711
2025-02-19	277.40	277.40	273.80	275.06	274.94	7,918
2025-02-18	274.70	278.20	273.40	276.58	276.46	11,725
2025-02-17	274.20	274.20	271.80	273.02	272.90	10,393
2025-02-14	276.80	279.00	274.50	276.83	276.70	8,787

← NewerPage 7 of 21 · 1,242 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.