Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	252.60	255.60	252.00	255.20	255.09	9,170
2024-11-12	256.60	258.00	253.10	253.91	253.79	1,213
2024-11-11	258.10	259.80	257.80	258.85	258.73	2,828
2024-11-08	257.20	257.20	255.40	256.63	256.52	9,206
2024-11-07	254.00	257.80	254.00	257.60	257.49	1,856
2024-11-06	259.70	259.80	251.80	252.15	252.04	12,940
2024-11-05	256.40	258.80	254.00	255.80	255.69	3,376
2024-11-04	254.10	255.60	254.00	255.40	255.29	1,615
2024-11-01	252.40	255.00	252.20	253.60	253.49	2,473
2024-10-31	250.90	251.80	249.50	251.40	251.29	3,066
2024-10-30	256.40	257.20	252.00	253.00	252.89	1,226
2024-10-29	255.60	257.60	255.60	256.40	256.29	7,238
2024-10-28	253.40	254.80	252.60	254.10	253.99	44,504
2024-10-25	252.00	253.40	252.00	252.80	252.69	2,065
2024-10-24	252.00	254.00	252.00	252.94	252.83	2,043
2024-10-23	255.70	256.50	253.60	254.00	253.89	2,725
2024-10-22	258.10	259.40	255.00	255.80	255.69	117,090
2024-10-21	259.50	260.00	257.80	258.60	258.49	1,484
2024-10-18	263.70	264.80	259.00	260.00	259.89	96,395
2024-10-17	250.70	260.03	250.20	260.03	259.91	87,176
2024-10-16	248.00	251.40	248.00	249.69	249.58	42,230
2024-10-15	252.00	252.20	248.80	250.37	250.26	75,862
2024-10-14	249.60	251.20	248.60	249.40	249.29	19,452
2024-10-11	246.10	250.80	245.80	247.22	247.11	2,407
2024-10-10	247.30	248.60	245.40	246.67	246.56	2,021
2024-10-09	246.10	247.50	245.40	247.00	246.89	5,882
2024-10-08	246.30	246.40	243.60	244.91	244.80	2,254
2024-10-07	246.00	248.20	246.00	247.12	247.01	46,386
2024-10-04	247.70	249.40	246.60	249.28	249.17	1,408
2024-10-03	249.80	250.40	246.60	248.00	247.89	2,206
2024-10-02	248.20	250.40	248.00	249.09	248.98	2,366
2024-10-01	248.20	250.00	239.60	248.33	248.22	4,007
2024-09-30	245.60	252.00	245.60	248.20	248.09	2,535
2024-09-27	251.70	252.20	247.60	250.37	250.26	6,565
2024-09-26	252.00	252.70	250.80	251.85	251.74	5,644
2024-09-25	244.40	250.00	244.00	248.36	248.25	13,802
2024-09-24	245.60	245.80	244.20	244.77	244.67	3,508
2024-09-23	242.50	243.80	240.80	242.60	242.49	3,152
2024-09-20	241.00	243.00	239.80	241.00	240.89	4,107
2024-09-19	244.00	246.20	241.20	242.42	242.32	6,598
2024-09-18	242.20	245.40	242.20	242.40	242.29	904
2024-09-17	241.60	243.40	241.20	243.20	243.09	1,824
2024-09-16	241.40	242.80	241.40	241.60	241.49	640
2024-09-13	242.50	243.60	241.40	242.80	242.69	36,571
2024-09-12	239.60	242.40	239.60	242.20	242.09	855
2024-09-11	238.30	240.60	237.60	238.20	238.10	1,185
2024-09-10	239.70	241.60	236.60	239.81	239.71	7,785
2024-09-09	235.70	239.80	234.60	237.86	237.75	693
2024-09-06	234.90	237.00	233.00	234.40	234.30	2,751
2024-09-05	233.60	234.80	233.20	234.20	234.10	1,892
2024-09-04	236.80	237.00	234.40	234.40	234.30	13,676
2024-09-03	237.40	242.20	237.40	239.17	239.07	4,692
2024-09-02	236.00	237.80	234.60	237.60	237.50	703
2024-08-30	234.60	236.20	234.60	235.45	235.35	4,274
2024-08-29	232.20	235.20	232.20	235.20	235.10	1,572
2024-08-28	232.60	232.60	229.40	232.20	232.10	35,474
2024-08-27	230.10	230.60	225.20	229.40	229.30	3,133
2024-08-23	234.20	235.80	234.20	235.80	235.70	443
2024-08-22	232.80	234.60	228.00	233.70	233.60	10,840
2024-08-21	231.30	232.60	231.20	231.60	231.50	19,125

← NewerPage 9 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.