Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	156.80	156.80	153.40	153.40	139.85	1,539
2022-09-16	155.20	156.30	153.80	156.10	142.31	1,870
2022-09-15	157.60	157.60	155.40	155.40	141.67	493
2022-09-14	162.00	162.80	157.40	157.80	143.86	2,262
2022-09-13	168.00	170.20	163.40	164.00	149.51	945
2022-09-12	166.40	168.60	166.40	168.12	153.26	3,926
2022-09-09	164.80	165.20	164.00	164.40	149.87	891
2022-09-08	165.20	166.00	161.80	164.21	149.70	6,975
2022-09-07	164.20	164.80	163.40	163.57	149.12	6,251
2022-09-06	163.40	165.22	163.40	164.47	149.94	814
2022-09-05	163.60	164.60	163.40	164.00	149.51	1,895
2022-09-02	165.40	166.98	164.92	165.32	150.72	1,481
2022-09-01	164.00	164.80	163.00	163.00	148.60	4,285
2022-08-31	166.20	167.00	165.20	165.20	150.60	1,486
2022-08-30	165.80	169.60	165.80	168.10	153.24	1,886
2022-08-26	168.40	168.60	165.80	166.00	151.33	1,915
2022-08-25	169.80	169.80	167.67	168.60	153.70	1,055
2022-08-24	166.80	168.60	164.40	168.06	153.21	6,604
2022-08-23	168.00	170.00	166.80	168.20	153.34	5,684
2022-08-22	170.40	170.40	169.00	169.67	154.68	9,931
2022-08-19	173.60	174.40	171.40	172.00	156.80	2,132
2022-08-18	173.20	174.20	172.00	174.20	158.81	1,259
2022-08-17	176.80	176.80	170.80	171.00	155.89	577
2022-08-16	177.00	177.00	173.60	175.42	159.92	1,210
2022-08-15	175.80	176.60	174.89	176.00	160.45	1,399
2022-08-12	178.00	179.00	175.20	175.20	159.72	3,414
2022-08-11	178.60	179.60	177.60	178.35	162.59	1,741
2022-08-10	174.00	177.60	174.00	177.60	161.91	173
2022-08-09	175.80	176.20	174.60	175.44	159.94	3,428
2022-08-08	177.40	178.80	177.40	178.17	162.43	1,004
2022-08-05	180.60	180.60	174.58	177.14	161.49	832
2022-08-04	179.00	179.80	177.40	178.39	162.63	1,894
2022-08-03	174.60	176.80	174.60	175.20	159.72	2,501
2022-08-02	179.80	179.80	173.20	175.40	159.90	1,358
2022-07-29	174.60	179.60	174.25	179.60	163.73	3,012
2022-07-28	173.80	173.80	172.00	172.62	157.37	2,093
2022-07-27	170.40	171.60	169.60	170.83	155.73	2,320
2022-07-26	173.60	173.60	169.40	172.20	156.99	2,266
2022-07-25	170.00	172.20	167.20	171.63	156.47	1,043
2022-07-22	171.80	171.80	165.60	170.80	155.71	5,092
2022-07-21	181.20	181.40	177.20	179.26	163.42	20,803
2022-07-20	182.60	183.20	179.60	181.00	165.01	1,583
2022-07-19	180.00	181.80	177.00	180.99	165.00	966
2022-07-18	183.20	183.40	181.00	182.79	166.64	1,517
2022-07-15	178.20	181.60	178.20	181.40	165.37	2,493
2022-07-14	174.60	178.40	174.60	176.93	161.30	1,999
2022-07-13	178.80	180.00	177.20	177.80	162.09	1,293
2022-07-12	176.60	179.20	176.60	179.20	163.37	1,152
2022-07-11	177.80	178.00	176.40	177.00	161.36	3,225
2022-07-08	178.40	180.40	177.78	180.40	164.46	2,293
2022-07-07	176.60	178.60	176.60	178.60	162.82	2,379
2022-07-06	177.00	177.00	174.40	175.40	159.90	841
2022-07-05	177.20	177.20	172.60	173.98	158.61	4,006
2022-07-04	172.80	176.20	172.80	175.41	159.92	1,238
2022-07-01	171.00	172.80	168.00	172.77	157.51	1,346
2022-06-30	169.00	171.60	167.40	170.27	155.22	1,705
2022-06-29	169.80	172.80	168.00	170.34	155.29	6,131
2022-06-28	170.80	172.40	170.00	171.00	155.89	3,149
2022-06-27	172.40	172.80	170.00	171.80	156.62	4,424
2022-06-24	165.40	169.00	163.94	167.66	152.84	2,392

← NewerPage 18 of 21 · 1,244 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.