Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	203.00	205.50	203.00	205.00	186.89	1,601
2023-03-08	204.00	204.50	202.40	202.91	184.98	3,278
2023-03-07	205.00	205.00	203.50	204.40	186.34	6,527
2023-03-06	204.50	205.50	203.50	203.99	185.97	3,252
2023-03-03	204.50	207.00	203.50	205.94	187.74	5,349
2023-03-02	204.50	205.50	202.50	205.50	187.34	5,676
2023-03-01	203.00	206.50	203.00	204.91	186.81	2,500
2023-02-28	202.00	202.51	200.50	202.50	184.61	1,553
2023-02-27	202.00	203.50	201.00	202.39	184.51	1,234
2023-02-24	203.00	203.00	200.50	201.70	183.88	2,110
2023-02-23	204.00	204.00	201.98	202.88	184.95	7,435
2023-02-22	194.00	203.50	194.00	199.30	181.69	12,942
2023-02-21	189.80	189.80	188.40	189.80	173.03	631
2023-02-20	192.60	192.80	189.60	192.65	175.63	679
2023-02-17	191.00	191.40	188.40	189.37	172.64	3,438
2023-02-16	191.80	194.00	190.80	193.80	176.68	2,201
2023-02-15	190.20	192.20	190.20	191.75	174.81	2,438
2023-02-14	192.60	193.00	190.80	191.96	175.00	2,549
2023-02-13	189.00	192.40	188.60	192.40	175.40	2,114
2023-02-10	191.20	191.20	186.40	188.00	171.39	2,313
2023-02-09	193.20	194.60	192.20	193.77	176.65	9,022
2023-02-08	189.80	192.60	189.80	191.34	174.43	5,928
2023-02-07	191.80	193.40	190.80	192.81	175.77	1,894
2023-02-06	194.40	194.40	190.80	192.09	175.12	1,249
2023-02-03	194.20	195.40	193.40	195.31	178.06	1,378
2023-02-02	187.20	194.80	187.20	192.35	175.35	5,647
2023-02-01	185.40	186.20	185.00	185.20	168.84	1,247
2023-01-31	185.60	186.20	184.00	184.61	168.30	2,241
2023-01-30	187.60	187.87	185.60	187.11	170.57	1,992
2023-01-27	189.60	189.80	187.60	188.42	171.78	2,800
2023-01-26	186.20	189.80	184.62	188.81	172.13	1,305
2023-01-25	186.20	187.20	184.80	185.40	169.02	2,636
2023-01-24	188.60	188.60	185.40	186.55	170.06	1,806
2023-01-23	186.20	187.40	185.60	186.83	170.32	1,465
2023-01-20	183.00	185.60	182.38	185.05	168.70	1,635
2023-01-19	186.20	186.78	182.80	185.39	169.01	1,699
2023-01-18	188.80	188.80	186.05	187.80	171.21	35,846
2023-01-17	189.20	190.20	188.40	188.60	171.94	2,442
2023-01-16	188.80	190.40	186.40	188.24	171.61	1,908
2023-01-13	185.60	187.60	185.60	186.23	169.78	3,009
2023-01-12	180.20	185.80	180.20	185.43	169.05	5,836
2023-01-11	175.80	179.60	175.80	176.56	160.96	5,692
2023-01-10	177.00	177.60	174.60	175.79	160.25	40,880
2023-01-09	178.40	179.20	177.40	177.78	162.07	7,254
2023-01-06	177.80	177.80	176.40	177.09	161.45	4,602
2023-01-05	175.80	178.40	175.60	177.01	161.37	6,820
2023-01-04	171.60	176.40	171.60	175.69	160.17	4,042
2023-01-03	169.20	171.40	168.20	170.57	155.50	2,126
2022-12-30	166.60	168.20	166.60	167.80	152.97	246
2022-12-29	168.00	168.00	165.60	166.50	151.79	1,318
2022-12-28	168.40	168.40	165.80	168.00	153.16	1,064
2022-12-23	165.00	166.80	163.80	166.45	151.75	2,562
2022-12-22	165.60	166.80	163.60	165.40	150.78	1,662
2022-12-21	163.80	166.00	163.80	164.85	150.29	2,259
2022-12-20	164.40	165.00	163.00	163.08	148.67	3,978
2022-12-19	163.60	165.40	163.40	164.61	150.07	2,272
2022-12-16	165.60	166.80	162.98	163.00	148.60	4,375
2022-12-15	171.00	171.00	166.00	169.01	154.07	2,825
2022-12-14	171.40	172.02	170.00	172.00	156.80	995
2022-12-13	171.20	174.60	170.40	173.02	157.73	12,792

← NewerPage 16 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	6.8000 GBP
2025-03-27	6.0000 GBP
2024-03-21	5.0000 GBP
2023-03-30	4.0000 GBP
2022-03-24	4.0000 GBP
2021-03-25	4.0000 GBP
2019-03-28	4.0000 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.