Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 297.50 | 297.50 | 293.14 | 295.00 | 287.09 | 6,582 |
| 2026-02-05 | 297.00 | 299.00 | 291.50 | 297.44 | 289.46 | 2,420 |
| 2026-02-04 | 294.50 | 297.00 | 293.00 | 295.94 | 288.00 | 701 |
| 2026-02-03 | 293.00 | 294.00 | 290.50 | 292.99 | 285.13 | 7,804 |
| 2026-02-02 | 284.00 | 289.50 | 284.00 | 289.00 | 281.25 | 4,250 |
| 2026-01-30 | 281.00 | 286.50 | 281.00 | 284.44 | 276.81 | 5,195 |
| 2026-01-29 | 282.00 | 287.00 | 282.00 | 283.44 | 275.84 | 1,554 |
| 2026-01-28 | 293.00 | 293.00 | 281.25 | 284.64 | 277.01 | 4,000 |
| 2026-01-27 | 294.00 | 294.00 | 288.00 | 289.33 | 281.57 | 2,273 |
| 2026-01-26 | 291.00 | 291.50 | 287.94 | 288.50 | 280.76 | 39,562 |
| 2026-01-23 | 283.50 | 289.00 | 283.50 | 287.55 | 279.83 | 6,348 |
| 2026-01-22 | 288.50 | 290.00 | 287.00 | 287.90 | 280.18 | 2,190 |
| 2026-01-21 | 282.00 | 287.00 | 282.00 | 285.81 | 278.14 | 2,328 |
| 2026-01-20 | 290.00 | 290.00 | 284.99 | 285.49 | 277.83 | 4,609 |
| 2026-01-19 | 285.00 | 294.00 | 285.00 | 289.87 | 282.09 | 4,628 |
| 2026-01-16 | 294.00 | 294.00 | 292.00 | 293.49 | 285.62 | 3,238 |
| 2026-01-15 | 293.50 | 293.50 | 290.50 | 292.49 | 284.64 | 2,544 |
| 2026-01-14 | 287.50 | 290.50 | 287.50 | 289.22 | 281.46 | 3,261 |
| 2026-01-13 | 291.00 | 291.00 | 283.00 | 285.25 | 277.60 | 2,962 |
| 2026-01-12 | 290.50 | 291.00 | 285.00 | 288.96 | 281.20 | 4,695 |
| 2026-01-09 | 291.50 | 291.50 | 287.50 | 290.46 | 282.67 | 2,205 |
| 2026-01-08 | 290.00 | 291.50 | 287.50 | 288.68 | 280.93 | 1,421 |
| 2026-01-07 | 290.00 | 291.00 | 287.00 | 289.46 | 281.69 | 42,763 |
| 2026-01-06 | 287.00 | 289.50 | 286.00 | 287.96 | 280.23 | 2,497 |
| 2026-01-05 | 281.50 | 285.00 | 281.00 | 284.96 | 277.32 | 5,368 |
| 2025-12-30 | 281.50 | 282.50 | 280.00 | 281.46 | 273.91 | 806 |
| 2025-12-29 | 281.50 | 282.00 | 280.00 | 281.21 | 273.67 | 646 |
| 2025-12-23 | 282.00 | 282.50 | 281.00 | 281.17 | 273.63 | 1,750 |
| 2025-12-22 | 280.00 | 281.50 | 278.50 | 280.61 | 273.09 | 3,525 |
| 2025-12-19 | 280.00 | 281.50 | 278.94 | 278.96 | 271.48 | 1,587 |
| 2025-12-18 | 277.00 | 280.00 | 277.00 | 279.50 | 272.00 | 2,675 |
| 2025-12-17 | 277.50 | 279.00 | 276.94 | 276.94 | 269.52 | 1,791 |
| 2025-12-16 | 282.00 | 282.00 | 277.50 | 277.96 | 270.50 | 1,107 |
| 2025-12-15 | 277.50 | 282.00 | 277.00 | 280.03 | 272.52 | 6,400 |
| 2025-12-12 | 273.50 | 280.50 | 272.00 | 276.55 | 269.13 | 1,715 |
| 2025-12-11 | 273.00 | 273.00 | 270.50 | 271.71 | 264.42 | 6,206 |
| 2025-12-10 | 272.00 | 272.50 | 270.00 | 271.50 | 264.21 | 1,325 |
| 2025-12-09 | 277.00 | 277.00 | 272.00 | 273.02 | 265.69 | 3,799 |
| 2025-12-08 | 277.00 | 277.00 | 273.00 | 274.36 | 267.00 | 3,381 |
| 2025-12-05 | 270.00 | 273.50 | 270.00 | 273.49 | 266.15 | 2,447 |
| 2025-12-04 | 273.00 | 274.50 | 272.00 | 273.61 | 266.27 | 5,299 |
| 2025-12-03 | 275.00 | 275.00 | 272.00 | 273.61 | 266.27 | 7,482 |
| 2025-12-02 | 274.50 | 275.50 | 273.50 | 274.00 | 266.65 | 848 |
| 2025-12-01 | 271.50 | 274.50 | 271.50 | 273.23 | 265.90 | 1,395 |
| 2025-11-28 | 270.00 | 273.00 | 270.00 | 272.19 | 264.89 | 6,573 |
| 2025-11-27 | 270.50 | 271.50 | 268.50 | 269.00 | 261.78 | 1,296 |
| 2025-11-26 | 270.00 | 272.00 | 266.00 | 271.00 | 263.73 | 1,449 |
| 2025-11-25 | 268.00 | 275.00 | 268.00 | 270.05 | 262.80 | 2,431 |
| 2025-11-24 | 269.00 | 270.03 | 268.00 | 270.00 | 262.76 | 42,466 |
| 2025-11-21 | 267.00 | 269.50 | 266.50 | 267.55 | 260.38 | 2,578 |
| 2025-11-20 | 268.00 | 268.50 | 266.50 | 266.57 | 259.42 | 2,795 |
| 2025-11-19 | 276.00 | 276.00 | 265.50 | 266.76 | 259.60 | 720 |
| 2025-11-18 | 268.50 | 268.50 | 265.50 | 267.34 | 260.17 | 2,374 |
| 2025-11-17 | 267.00 | 271.00 | 267.00 | 269.00 | 261.78 | 1,065 |
| 2025-11-14 | 269.50 | 272.00 | 269.50 | 269.74 | 262.51 | 1,151 |
| 2025-11-13 | 273.50 | 273.50 | 270.50 | 271.15 | 263.87 | 2,553 |
| 2025-11-12 | 278.00 | 278.00 | 270.50 | 271.89 | 264.60 | 4,388 |
| 2025-11-11 | 271.00 | 272.50 | 268.50 | 270.31 | 263.06 | 1,924 |
| 2025-11-10 | 271.00 | 271.00 | 265.50 | 268.50 | 261.30 | 4,016 |
| 2025-11-07 | 270.00 | 270.00 | 267.50 | 268.50 | 261.30 | 6,335 |
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.