Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	195.18	197.95	195.18	195.20	195.11	13,024
2023-11-24	196.30	196.95	194.20	195.66	195.56	136,341
2023-11-23	195.28	197.00	193.30	196.45	196.36	12,342
2023-11-22	194.33	195.75	193.10	193.10	193.01	109,083
2023-11-21	192.60	195.00	192.05	193.60	193.51	27,840
2023-11-20	192.98	194.60	190.85	193.35	193.26	4,846
2023-11-17	192.03	193.75	190.55	193.20	193.11	35,899
2023-11-16	191.50	193.20	191.50	192.25	192.16	85,775
2023-11-15	193.55	195.85	192.35	192.55	192.46	8,114
2023-11-14	190.00	192.95	188.80	192.50	192.41	16,970
2023-11-13	190.90	191.71	189.55	189.90	189.81	14,368
2023-11-10	191.93	192.75	191.10	191.35	191.26	13,639
2023-11-09	190.35	193.90	189.95	191.73	191.64	8,609
2023-11-08	188.78	189.90	187.30	188.35	188.26	5,889
2023-11-07	189.25	190.70	186.45	189.42	189.33	31,084
2023-11-06	188.15	188.70	186.80	187.40	187.31	19,832
2023-11-03	187.58	190.15	186.50	187.95	187.86	11,886
2023-11-02	185.05	189.45	185.05	185.05	184.96	20,017
2023-11-01	183.35	184.85	181.85	183.15	183.06	51,809
2023-10-31	180.35	183.20	179.85	183.20	183.11	15,690
2023-10-30	181.53	181.55	177.35	179.40	179.31	22,405
2023-10-27	181.05	182.50	179.20	180.70	180.61	30,802
2023-10-26	179.78	180.85	179.10	180.35	180.26	10,769
2023-10-25	181.15	183.55	178.90	179.79	179.71	17,931
2023-10-24	179.15	181.85	178.45	181.85	181.76	30,537
2023-10-23	178.35	180.10	176.90	179.35	179.26	33,345
2023-10-20	183.25	185.80	178.25	179.01	178.92	44,027
2023-10-19	177.20	186.15	176.50	184.13	184.04	52,203
2023-10-18	182.55	182.55	177.72	178.20	178.11	46,302
2023-10-17	183.95	183.95	181.60	182.53	182.44	18,518
2023-10-16	184.50	184.50	183.25	183.30	183.21	13,412
2023-10-13	186.05	186.75	185.25	186.29	186.20	17,504
2023-10-12	186.20	187.85	186.20	186.50	186.41	6,747
2023-10-11	186.45	186.45	184.10	186.20	186.11	34,991
2023-10-10	184.58	187.45	184.20	186.85	186.76	13,598
2023-10-09	186.55	186.55	182.95	182.95	182.86	23,918
2023-10-06	187.35	187.35	183.70	185.15	185.06	26,825
2023-10-05	186.83	188.10	185.95	186.52	186.43	8,983
2023-10-04	187.73	189.80	185.78	187.06	186.97	61,335
2023-10-03	186.65	189.85	186.65	187.29	187.20	25,572
2023-10-02	185.83	187.55	182.45	187.32	187.23	41,365
2023-09-29	180.93	184.64	180.05	183.00	182.91	19,070
2023-09-28	183.65	183.65	176.30	178.50	178.42	115,132
2023-09-27	182.88	184.05	182.10	183.20	183.11	69,153
2023-09-26	183.73	185.00	180.79	180.80	180.71	32,270
2023-09-25	185.93	186.90	184.25	184.90	184.81	63,137
2023-09-22	186.68	187.20	184.85	186.65	186.56	29,629
2023-09-21	186.05	188.50	185.90	187.22	187.13	73,897
2023-09-20	188.15	188.75	187.65	188.05	187.96	60,012
2023-09-19	188.30	189.25	187.20	188.05	187.96	35,411
2023-09-18	189.42	189.42	187.40	188.95	188.86	39,767
2023-09-15	189.78	190.70	188.43	189.02	188.93	90,545
2023-09-14	188.35	188.90	186.20	188.82	188.73	18,784
2023-09-13	188.10	188.10	184.80	187.21	187.12	14,485
2023-09-12	190.15	191.00	188.40	188.80	188.71	9,624
2023-09-11	191.75	191.75	190.25	190.80	190.71	14,786
2023-09-08	191.55	192.75	189.65	190.58	190.49	22,362
2023-09-07	194.33	195.30	191.05	191.72	191.63	9,372
2023-09-06	189.53	193.95	189.20	192.85	192.76	10,176
2023-09-05	191.38	191.38	188.95	190.13	190.04	13,666

← NewerPage 13 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.