Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	164.60	167.40	163.20	164.40	153.07	30,201
2022-12-21	163.80	166.00	163.20	166.00	154.56	17,267
2022-12-20	162.80	165.20	162.80	163.00	151.76	22,182
2022-12-19	163.80	165.40	163.00	164.60	153.25	15,120
2022-12-16	166.20	167.40	162.20	163.00	151.76	34,921
2022-12-15	170.60	170.80	166.00	166.00	154.56	30,811
2022-12-14	172.20	172.60	169.80	172.00	160.14	21,446
2022-12-13	169.80	174.60	169.80	172.60	160.70	26,254
2022-12-12	170.40	170.40	168.40	169.40	157.72	25,255
2022-12-09	168.40	172.00	168.40	170.80	159.03	49,112
2022-12-08	168.00	168.80	166.80	167.40	155.86	39,190
2022-12-07	167.00	169.80	166.40	168.40	156.79	31,024
2022-12-06	171.60	172.80	169.00	169.80	158.09	29,945
2022-12-05	175.60	175.60	172.80	172.80	160.89	19,818
2022-12-02	169.60	175.60	169.20	174.60	162.56	42,672
2022-12-01	169.20	171.60	167.40	170.20	158.47	81,347
2022-11-30	170.80	172.40	168.80	168.80	157.16	142,707
2022-11-29	168.60	173.80	168.60	170.80	159.03	43,648
2022-11-28	169.00	170.80	168.40	168.60	156.98	28,754
2022-11-25	171.00	171.80	169.80	171.20	159.40	17,708
2022-11-24	167.20	171.00	167.20	169.80	158.09	22,651
2022-11-23	167.00	168.00	164.40	167.60	156.05	21,833
2022-11-22	166.00	167.20	164.00	167.00	155.49	21,891
2022-11-21	167.20	169.20	165.00	165.60	154.18	18,785
2022-11-18	170.20	170.20	166.80	168.60	156.98	19,975
2022-11-17	170.60	172.40	168.20	168.60	156.98	28,585
2022-11-16	175.60	178.80	169.40	170.20	158.47	30,965
2022-11-15	180.00	181.80	175.00	178.20	165.92	54,336
2022-11-14	177.60	182.40	177.60	179.80	167.41	57,709
2022-11-11	173.00	178.20	172.60	177.80	165.54	77,667
2022-11-10	165.20	171.80	163.80	171.40	159.58	72,220
2022-11-09	162.00	166.40	162.00	165.60	154.18	29,780
2022-11-08	161.20	163.60	159.80	162.80	151.58	44,186
2022-11-07	161.80	162.80	160.60	161.20	150.09	21,137
2022-11-04	156.80	163.60	156.80	161.80	150.65	34,540
2022-11-03	157.80	157.80	154.20	155.80	145.06	17,595
2022-11-02	160.20	160.20	156.80	158.20	147.29	30,620
2022-11-01	160.00	161.80	157.00	157.80	146.92	37,690
2022-10-31	159.80	159.80	155.80	157.60	146.74	34,722
2022-10-28	158.40	159.60	157.40	159.60	148.60	19,894
2022-10-27	160.00	160.60	157.20	159.40	148.41	27,117
2022-10-26	156.60	159.40	155.60	159.40	148.41	29,918
2022-10-25	157.00	157.00	154.60	155.60	144.87	22,017
2022-10-24	154.20	156.60	153.40	155.80	145.06	27,726
2022-10-21	148.00	155.40	147.20	154.60	143.94	41,280
2022-10-20	156.00	156.60	147.80	149.20	138.91	37,509
2022-10-19	159.80	159.80	156.00	156.00	145.25	35,270
2022-10-18	158.00	160.40	158.00	159.80	148.78	18,804
2022-10-17	154.40	157.20	152.00	157.00	146.18	16,343
2022-10-14	155.40	156.20	152.00	153.60	143.01	29,730
2022-10-13	148.40	151.20	145.80	151.20	140.78	23,088
2022-10-12	150.40	152.20	149.40	149.60	139.29	20,556
2022-10-11	152.20	152.20	150.00	151.20	140.78	16,676
2022-10-10	150.60	153.60	149.60	152.40	141.89	12,732
2022-10-07	155.00	155.60	151.20	151.40	140.96	16,644
2022-10-06	153.60	156.20	153.60	155.80	145.06	14,735
2022-10-05	156.00	157.00	153.80	154.80	144.13	19,806
2022-10-04	151.80	157.00	151.00	157.00	146.18	30,811
2022-10-03	148.60	150.00	146.40	150.00	139.66	17,956
2022-09-30	148.20	150.20	147.40	150.00	139.66	38,968

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	6.0000 CHF
2025-03-27	6.0000 CHF
2024-03-21	1.0000 CHF
2023-03-30	4.0000 CHF
2022-03-24	4.0000 CHF
2021-03-25	4.0000 CHF
2020-03-23	4.0000 CHF
2019-03-28	4.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.