Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	169.60	170.60	168.80	169.56	154.58	2,878
2022-12-09	169.60	171.40	168.40	170.60	155.53	31,523
2022-12-08	168.20	168.80	166.80	167.51	152.71	2,166
2022-12-07	168.00	169.60	167.00	168.54	153.65	2,324
2022-12-06	171.80	172.20	169.20	169.66	154.67	1,222
2022-12-05	174.80	175.20	172.80	173.96	158.59	913
2022-12-02	170.60	175.40	169.60	174.86	159.41	26,772
2022-12-01	170.00	171.60	167.60	168.84	153.92	8,517
2022-11-30	171.40	171.80	168.80	171.26	156.13	15,930
2022-11-29	169.60	173.40	169.60	172.52	157.27	3,419
2022-11-28	170.60	171.00	168.60	168.91	153.98	1,471
2022-11-25	170.60	171.80	169.80	171.08	155.96	2,161
2022-11-24	167.40	171.00	167.40	170.44	155.38	2,497
2022-11-23	168.40	168.40	165.00	167.55	152.75	5,437
2022-11-22	165.80	167.00	164.40	167.00	152.24	1,256
2022-11-21	166.40	167.80	165.20	165.60	150.97	1,057
2022-11-18	167.60	169.60	167.40	169.60	154.61	2,223
2022-11-17	170.20	171.80	168.20	169.31	154.35	2,846
2022-11-16	178.80	178.80	169.80	170.20	155.16	3,478
2022-11-15	180.80	181.40	175.80	178.55	162.77	2,948
2022-11-14	176.80	182.20	176.80	181.34	165.32	9,003
2022-11-11	173.40	178.00	173.40	177.57	161.88	5,558
2022-11-10	165.20	171.40	165.01	171.40	156.25	2,015
2022-11-09	162.20	166.00	162.20	165.60	150.97	1,205
2022-11-08	161.60	163.40	160.40	162.29	147.95	1,194
2022-11-07	161.40	162.60	160.60	161.22	146.98	1,709
2022-11-04	160.20	163.40	160.20	161.78	147.49	4,571
2022-11-03	156.60	156.80	154.20	155.80	142.03	1,397
2022-11-02	159.00	159.00	157.40	158.20	144.22	469
2022-11-01	161.40	161.60	157.00	159.11	145.05	5,640
2022-10-31	156.60	157.80	156.00	157.60	143.68	1,623
2022-10-28	156.00	159.56	156.00	159.56	145.46	1,873
2022-10-27	158.20	160.40	158.20	159.40	145.32	1,341
2022-10-26	155.60	159.13	155.60	159.13	145.07	3,882
2022-10-25	154.80	156.80	154.60	154.60	140.94	1,465
2022-10-24	154.20	156.40	153.60	155.80	142.03	2,077
2022-10-21	148.60	155.40	148.20	154.27	140.64	3,484
2022-10-20	154.40	156.17	148.20	149.20	136.02	579
2022-10-19	159.40	159.40	156.00	156.30	142.49	1,913
2022-10-18	159.40	159.76	158.80	159.51	145.42	927
2022-10-17	152.20	157.40	152.20	155.33	141.61	2,649
2022-10-14	153.40	155.80	151.80	153.99	140.38	2,883
2022-10-13	148.00	151.20	145.80	151.18	137.82	3,299
2022-10-12	151.40	152.00	149.40	149.67	136.45	1,948
2022-10-11	150.80	152.00	150.20	151.20	137.84	656
2022-10-10	153.20	153.20	151.40	152.37	138.91	2,241
2022-10-07	155.40	155.40	151.38	154.66	140.99	716
2022-10-06	155.20	156.00	155.00	155.62	141.87	1,405
2022-10-05	156.00	156.60	154.20	155.86	142.09	2,047
2022-10-04	151.40	157.00	151.40	157.00	143.13	1,426
2022-10-03	147.80	150.00	146.80	150.00	136.75	1,250
2022-09-30	148.20	150.00	148.00	148.93	135.78	1,734
2022-09-29	147.80	148.00	146.00	147.60	134.56	6,397
2022-09-28	147.60	148.40	146.00	148.40	135.29	1,001
2022-09-27	147.40	148.80	146.60	148.20	135.11	2,141
2022-09-26	147.40	147.40	145.00	146.57	133.62	2,670
2022-09-23	147.60	148.40	144.40	146.80	133.83	4,437
2022-09-22	150.60	152.00	147.82	148.20	135.11	12,279
2022-09-21	152.80	152.80	151.80	152.80	139.30	2,722
2022-09-20	156.80	156.80	153.40	153.40	139.85	1,539

← NewerPage 17 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.