Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	194.70	195.25	192.00	192.15	192.06	7,425
2023-09-01	195.85	197.30	193.57	195.90	195.81	5,710
2023-08-31	196.80	197.70	196.45	197.15	197.06	19,722
2023-08-30	196.30	197.10	195.05	196.24	196.14	29,163
2023-08-29	195.83	197.44	194.90	197.44	197.34	12,264
2023-08-25	192.23	193.87	192.00	193.07	192.98	6,024
2023-08-24	195.18	195.85	192.80	192.93	192.83	32,661
2023-08-23	195.35	195.35	193.05	193.31	193.21	14,378
2023-08-22	196.50	196.65	194.55	194.85	194.76	27,690
2023-08-21	195.63	197.40	195.10	195.30	195.21	25,435
2023-08-18	196.50	196.50	195.25	196.45	196.36	1,997
2023-08-17	199.53	199.60	197.05	197.38	197.29	22,135
2023-08-16	200.88	201.50	200.00	200.20	200.10	12,868
2023-08-15	203.28	203.70	200.10	200.50	200.40	15,231
2023-08-14	203.25	204.10	202.20	203.55	203.46	4,945
2023-08-11	207.40	207.40	202.70	203.10	203.00	12,269
2023-08-10	206.70	208.20	205.80	206.52	206.42	14,794
2023-08-09	206.06	208.90	206.06	206.80	206.70	55,913
2023-08-08	206.50	206.50	205.10	206.15	206.05	17,977
2023-08-07	206.23	207.60	205.30	207.20	207.10	8,136
2023-08-04	205.90	205.90	204.10	205.90	205.80	4,933
2023-08-03	207.70	207.70	204.60	205.70	205.60	11,524
2023-08-02	208.50	209.10	205.90	208.50	208.40	7,461
2023-07-31	210.80	212.40	209.90	210.57	210.47	86,791
2023-07-28	210.60	211.20	209.10	210.67	210.56	9,865
2023-07-27	210.60	212.30	208.90	212.22	212.12	31,321
2023-07-26	212.60	212.80	207.00	209.72	209.62	62,262
2023-07-25	211.35	214.20	209.40	211.95	211.85	28,760
2023-07-24	216.50	216.50	210.10	211.12	211.02	23,660
2023-07-21	211.30	216.90	211.30	215.33	215.23	27,910
2023-07-20	202.98	203.40	195.85	201.43	201.33	9,881
2023-07-19	205.55	207.50	203.60	203.60	203.50	53,539
2023-07-18	203.53	206.40	203.30	205.75	205.66	43,968
2023-07-17	202.40	204.20	202.40	202.40	202.30	6,061
2023-07-14	203.80	203.80	202.80	203.60	203.50	32,942
2023-07-13	204.10	204.90	203.60	203.60	203.50	42,877
2023-07-12	200.10	204.20	200.10	203.90	203.80	9,088
2023-07-11	197.00	199.80	197.00	198.77	198.67	11,872
2023-07-10	200.60	200.60	196.20	198.30	198.20	13,754
2023-07-07	200.60	203.10	200.60	202.63	202.53	9,345
2023-07-06	205.00	205.00	201.00	201.62	201.52	41,451
2023-07-05	204.68	205.42	203.60	205.42	205.32	74,973
2023-07-04	207.70	207.70	204.30	206.16	206.06	40,323
2023-07-03	209.90	209.90	207.10	209.50	209.40	53,842
2023-06-30	208.10	210.00	208.10	209.72	209.62	8,927
2023-06-29	208.00	209.70	206.90	208.50	208.40	11,249
2023-06-28	207.50	210.40	207.50	210.12	210.02	13,855
2023-06-27	208.00	208.00	201.50	206.32	206.22	29,059
2023-06-26	200.88	201.00	199.20	200.90	200.80	58,639
2023-06-23	198.33	202.30	197.55	199.87	199.78	14,581
2023-06-22	198.00	198.30	195.85	197.45	197.36	16,651
2023-06-21	198.47	202.30	198.47	198.47	198.38	27,932
2023-06-20	201.80	201.80	198.80	200.21	200.12	15,255
2023-06-19	204.00	204.00	201.10	201.80	201.70	90,763
2023-06-16	202.70	205.50	202.70	205.10	205.00	37,810
2023-06-15	202.10	202.60	198.45	202.60	202.50	32,846
2023-06-14	199.65	201.00	198.45	199.23	199.13	170,245
2023-06-13	199.53	201.80	198.96	199.17	199.07	19,930
2023-06-12	196.85	199.30	196.85	199.12	199.02	27,702
2023-06-09	195.08	197.10	194.90	196.45	196.36	11,524

← NewerPage 14 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.