Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 236.00 | 237.40 | 235.55 | 237.09 | 211.96 | 15,915 |
| 2021-12-20 | 235.00 | 235.80 | 233.80 | 235.06 | 210.14 | 3,170 |
| 2021-12-17 | 242.00 | 242.00 | 237.20 | 239.18 | 213.83 | 7,000 |
| 2021-12-16 | 240.80 | 242.80 | 240.80 | 241.88 | 216.24 | 4,507 |
| 2021-12-15 | 237.60 | 238.20 | 237.40 | 237.80 | 212.60 | 3,699 |
| 2021-12-14 | 240.60 | 241.00 | 237.00 | 239.49 | 214.11 | 4,215 |
| 2021-12-13 | 244.00 | 244.20 | 239.60 | 243.09 | 217.33 | 3,324 |
| 2021-12-10 | 241.40 | 243.40 | 241.20 | 242.53 | 216.82 | 741 |
| 2021-12-09 | 246.60 | 246.80 | 243.80 | 245.30 | 219.30 | 8,671 |
| 2021-12-08 | 248.00 | 248.20 | 245.80 | 246.74 | 220.59 | 2,671 |
| 2021-12-07 | 246.60 | 249.80 | 246.60 | 249.40 | 222.97 | 17,475 |
| 2021-12-06 | 238.80 | 243.20 | 238.80 | 241.99 | 216.35 | 4,761 |
| 2021-12-03 | 240.20 | 242.60 | 239.80 | 240.63 | 215.12 | 4,698 |
| 2021-12-02 | 236.80 | 239.40 | 233.00 | 237.33 | 212.17 | 3,632 |
| 2021-12-01 | 233.40 | 235.40 | 233.00 | 234.80 | 209.91 | 6,542 |
| 2021-11-30 | 232.43 | 233.20 | 229.00 | 229.72 | 205.38 | 1,038 |
| 2021-11-29 | 236.60 | 236.60 | 234.00 | 234.01 | 209.21 | 2,184 |
| 2021-11-26 | 231.60 | 237.60 | 231.60 | 235.10 | 210.18 | 4,807 |
| 2021-11-25 | 238.60 | 238.62 | 237.60 | 237.86 | 212.65 | 694 |
| 2021-11-24 | 239.40 | 240.60 | 237.00 | 237.80 | 212.60 | 4,487 |
| 2021-11-23 | 241.60 | 244.00 | 238.57 | 239.20 | 213.85 | 1,847 |
| 2021-11-22 | 245.40 | 246.40 | 244.20 | 245.03 | 219.06 | 2,397 |
| 2021-11-19 | 251.60 | 252.80 | 249.20 | 251.20 | 224.58 | 2,758 |
| 2021-11-18 | 252.80 | 254.00 | 249.80 | 253.60 | 226.72 | 1,032 |
| 2021-11-17 | 252.60 | 254.00 | 251.00 | 252.60 | 225.83 | 2,456 |
| 2021-11-16 | 251.61 | 254.20 | 251.00 | 252.07 | 225.35 | 2,793 |
| 2021-11-15 | 249.80 | 253.20 | 249.80 | 251.80 | 225.11 | 6,504 |
| 2021-11-12 | 248.60 | 251.40 | 246.00 | 251.40 | 224.75 | 4,241 |
| 2021-11-11 | 247.60 | 247.80 | 246.60 | 247.60 | 221.36 | 813 |
| 2021-11-10 | 243.20 | 247.40 | 243.00 | 247.20 | 221.00 | 1,340 |
| 2021-11-09 | 247.60 | 247.60 | 243.60 | 244.17 | 218.29 | 1,023 |
| 2021-11-08 | 247.00 | 247.00 | 244.80 | 246.06 | 219.98 | 4,730 |
| 2021-11-05 | 246.20 | 248.80 | 246.20 | 247.82 | 221.55 | 5,523 |
| 2021-11-04 | 243.60 | 246.21 | 243.60 | 245.40 | 219.39 | 5,239 |
| 2021-11-03 | 243.00 | 246.20 | 243.00 | 245.19 | 219.20 | 10,024 |
| 2021-11-02 | 236.20 | 241.00 | 236.20 | 239.60 | 214.21 | 3,575 |
| 2021-11-01 | 235.80 | 235.80 | 234.40 | 235.40 | 210.45 | 1,903 |
| 2021-10-29 | 234.00 | 235.80 | 234.00 | 234.40 | 209.56 | 1,137 |
| 2021-10-28 | 236.00 | 236.00 | 232.40 | 234.80 | 209.91 | 358 |
| 2021-10-27 | 236.40 | 236.80 | 235.20 | 236.00 | 210.99 | 3,191 |
| 2021-10-26 | 236.60 | 238.80 | 236.60 | 237.20 | 212.06 | 2,000 |
| 2021-10-25 | 239.40 | 240.60 | 234.80 | 235.81 | 210.82 | 7,314 |
| 2021-10-22 | 236.40 | 245.00 | 236.40 | 241.60 | 215.99 | 4,851 |
← NewerPage 21 of 21 · 1,243 trading days
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.