Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	231.75	234.70	230.60	234.16	234.05	66,407
2024-02-22	233.35	234.00	229.70	230.76	230.65	10,618
2024-02-21	230.70	232.40	230.50	231.80	231.69	3,837
2024-02-20	231.45	232.10	229.10	231.27	231.16	8,418
2024-02-19	230.80	232.60	228.90	229.61	229.50	5,353
2024-02-16	230.20	231.70	227.50	230.86	230.75	12,169
2024-02-15	229.65	231.40	225.40	228.90	228.79	23,840
2024-02-14	214.20	226.80	212.90	225.91	225.80	54,981
2024-02-13	218.20	218.20	215.12	216.92	216.82	44,483
2024-02-12	215.85	218.10	214.80	217.90	217.80	27,205
2024-02-09	214.60	216.70	205.50	216.10	216.00	14,026
2024-02-08	215.05	222.20	214.40	214.72	214.62	23,805
2024-02-07	215.35	216.30	214.45	214.95	214.85	12,493
2024-02-06	213.55	220.60	212.20	215.38	215.28	6,805
2024-02-05	215.53	215.53	213.20	213.50	213.40	10,620
2024-02-02	216.20	217.40	214.00	215.60	215.50	9,754
2024-02-01	214.70	216.50	213.80	215.30	215.20	42,867
2024-01-31	215.25	218.20	206.60	215.97	215.86	105,942
2024-01-30	215.75	217.20	213.60	215.50	215.40	50,872
2024-01-29	212.40	215.70	211.40	215.07	214.96	17,759
2024-01-26	211.75	215.50	210.81	214.11	214.00	12,479
2024-01-25	207.45	211.22	206.40	209.63	209.53	5,511
2024-01-24	207.55	208.80	206.70	207.35	207.25	8,465
2024-01-23	209.30	209.30	202.80	207.30	207.20	41,212
2024-01-22	203.38	204.20	200.10	203.52	203.43	90,789
2024-01-19	205.08	205.30	201.20	202.57	202.48	9,448
2024-01-18	204.98	205.80	202.40	203.50	203.40	15,309
2024-01-17	205.30	205.30	202.50	204.10	204.00	88,725
2024-01-16	205.85	206.80	204.40	206.50	206.40	10,644
2024-01-15	209.25	209.60	206.40	207.40	207.30	8,664
2024-01-12	206.60	209.60	205.30	209.30	209.20	7,826
2024-01-11	205.53	209.50	205.50	206.60	206.50	10,325
2024-01-10	208.30	208.30	206.20	206.80	206.70	8,550
2024-01-09	208.23	209.70	207.00	207.01	206.91	8,209
2024-01-08	208.60	208.60	206.50	206.92	206.82	3,453
2024-01-05	208.43	209.60	206.00	208.10	208.00	17,748
2024-01-04	212.70	213.40	208.20	213.20	213.10	24,982
2024-01-03	208.40	213.70	208.40	212.20	212.10	50,362
2023-12-29	209.15	211.20	208.40	210.30	210.20	8,957
2023-12-28	209.75	210.70	209.10	209.33	209.23	29,770
2023-12-27	209.65	210.80	208.40	209.90	209.80	47,131
2023-12-22	208.60	209.80	208.60	209.68	209.57	8,951
2023-12-21	207.93	209.60	206.80	209.60	209.50	130,835
2023-12-20	207.38	208.80	206.30	208.77	208.67	17,439
2023-12-19	207.70	210.00	207.70	208.00	207.90	15,463
2023-12-18	206.00	207.50	204.50	206.58	206.48	27,499
2023-12-15	209.05	209.90	206.50	208.01	207.91	70,794
2023-12-14	207.83	209.40	205.40	207.79	207.69	64,511
2023-12-13	203.73	206.10	203.60	205.40	205.30	49,274
2023-12-12	202.20	204.20	200.40	203.47	203.37	13,909
2023-12-11	201.93	204.30	201.10	202.09	201.99	27,083
2023-12-08	200.30	202.70	198.80	201.90	201.80	28,750
2023-12-07	194.85	201.00	194.85	200.00	199.90	14,944
2023-12-06	196.40	197.35	195.10	195.33	195.24	14,616
2023-12-05	194.70	195.75	194.35	195.55	195.46	4,638
2023-12-04	196.60	196.65	194.35	195.75	195.65	9,216
2023-12-01	195.85	197.65	195.65	196.45	196.36	22,859
2023-11-30	196.10	196.85	194.95	196.85	196.76	39,484
2023-11-29	195.28	196.70	194.75	196.09	195.99	14,733
2023-11-28	195.18	196.60	193.85	194.91	194.82	63,368

← NewerPage 12 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0600 GBX
2025-03-27	0.0600 GBX
2024-03-21	0.0100 GBX
2023-03-30	0.0400 GBX
2022-03-24	0.0400 GBX
2021-03-25	0.0400 GBX
2020-03-23	0.0400 GBX
2019-03-28	0.0400 GBX

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