Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	164.40	164.40	161.20	162.30	147.96	5,882
2022-06-22	166.40	167.60	165.20	166.80	152.06	1,968
2022-06-21	168.40	170.60	168.40	170.20	155.16	3,907
2022-06-20	168.60	169.20	167.20	169.20	154.25	3,296
2022-06-17	168.00	170.00	167.40	169.60	154.62	10,868
2022-06-16	172.00	172.00	165.80	167.36	152.58	3,455
2022-06-15	173.00	174.80	172.00	174.00	158.63	7,980
2022-06-14	175.80	175.80	171.00	172.45	157.21	3,123
2022-06-13	178.60	178.60	173.40	173.88	158.52	3,830
2022-06-10	182.60	182.60	178.40	180.20	164.28	12,996
2022-06-09	185.00	185.20	183.20	183.80	167.56	8,472
2022-06-08	185.60	186.80	184.60	185.20	168.83	7,513
2022-06-07	189.60	190.00	187.80	188.94	172.24	36,129
2022-06-01	194.60	194.60	187.40	189.01	172.31	9,177
2022-05-31	194.20	195.20	191.50	191.60	174.67	52,930
2022-05-30	194.80	196.40	194.60	195.31	178.06	4,618
2022-05-27	196.80	196.80	193.80	196.80	179.41	5,183
2022-05-25	192.40	193.80	192.40	193.80	176.68	3,300
2022-05-24	189.60	193.20	189.60	191.28	174.38	7,022
2022-05-23	188.80	189.80	186.40	189.80	173.03	8,395
2022-05-20	186.20	188.40	186.10	187.30	170.75	4,516
2022-05-19	181.80	184.20	181.78	183.03	166.86	10,396
2022-05-18	186.00	186.00	183.60	184.60	168.29	3,465
2022-05-17	184.20	187.20	184.20	186.60	170.11	47,554
2022-05-16	184.23	185.80	183.60	184.05	167.78	32,014
2022-05-13	182.20	185.20	182.20	185.20	168.84	7,858
2022-05-12	177.40	180.00	176.60	179.80	163.91	1,342
2022-05-11	181.60	182.20	179.00	180.80	164.83	3,756
2022-05-10	179.00	184.00	179.00	183.06	166.88	2,722
2022-05-09	179.60	179.60	177.39	178.87	163.07	2,373
2022-05-06	180.60	183.20	180.60	181.40	165.37	3,489
2022-05-05	185.60	185.80	182.20	182.20	166.10	2,113
2022-05-04	183.20	183.60	179.80	181.80	165.74	14,271
2022-05-03	187.00	187.00	181.60	182.60	166.47	2,449
2022-04-29	190.60	190.60	188.40	189.20	172.48	4,068
2022-04-28	186.60	188.20	185.60	187.20	170.66	17,079
2022-04-27	184.40	187.40	183.80	187.30	170.75	2,186
2022-04-26	188.00	189.40	184.20	186.60	170.11	2,052
2022-04-25	186.40	187.40	186.00	186.90	170.39	2,516
2022-04-22	187.40	191.80	187.40	190.40	173.58	4,048
2022-04-21	190.20	193.20	189.20	192.20	175.22	4,541
2022-04-20	191.00	191.20	189.00	189.50	172.76	3,029
2022-04-19	187.00	192.19	185.80	189.80	173.03	2,744
2022-04-14	190.40	192.40	190.20	191.57	174.64	4,108
2022-04-13	187.40	188.00	186.14	187.80	171.21	1,976
2022-04-12	188.40	189.20	187.00	188.60	171.94	3,380
2022-04-11	193.60	194.00	189.20	193.84	176.72	1,169
2022-04-08	190.00	195.00	190.00	194.60	177.41	4,575
2022-04-07	189.00	189.60	188.20	188.48	171.82	1,909
2022-04-06	193.20	193.25	186.80	187.83	171.23	6,780
2022-04-05	197.60	199.40	193.20	198.49	180.96	5,569
2022-04-04	196.80	199.55	194.60	196.36	179.01	2,843
2022-04-01	197.80	199.80	196.40	199.80	182.15	5,452
2022-03-31	201.60	201.60	197.89	198.82	181.26	3,614
2022-03-30	203.80	204.20	199.90	200.72	182.98	2,669
2022-03-29	200.60	205.40	199.10	203.80	185.79	2,020
2022-03-28	201.60	201.60	198.39	200.83	183.09	65,473
2022-03-25	202.20	202.80	199.00	201.00	183.24	5,471
2022-03-24	201.80	201.80	198.27	198.60	181.05	4,898
2022-03-23	210.20	210.20	205.60	206.80	184.88	4,126

← NewerPage 19 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.