Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	195.85	198.15	195.85	197.12	197.03	11,092
2023-06-07	195.05	197.75	195.05	196.72	196.62	10,249
2023-06-06	194.20	198.25	194.20	198.20	198.10	24,946
2023-06-05	194.00	196.90	193.90	195.15	195.06	10,238
2023-06-02	194.98	198.50	191.65	196.07	195.98	56,189
2023-06-01	191.05	191.05	188.65	190.14	190.05	11,739
2023-05-31	191.50	191.50	188.35	188.63	188.54	236,927
2023-05-30	191.70	193.55	191.70	192.70	192.61	74,084
2023-05-26	187.30	193.02	187.30	193.00	192.91	33,299
2023-05-25	190.00	191.10	185.35	189.57	189.48	35,446
2023-05-24	191.30	191.30	189.55	190.70	190.61	31,908
2023-05-23	196.60	196.60	192.30	192.30	192.21	17,541
2023-05-22	198.40	198.40	197.00	197.87	197.77	71,181
2023-05-19	197.15	199.65	197.15	199.32	199.22	72,118
2023-05-17	194.00	197.05	193.95	195.77	195.68	60,905
2023-05-16	198.10	198.10	194.90	196.31	196.21	12,559
2023-05-15	197.90	199.65	197.90	198.34	198.25	51,925
2023-05-12	197.00	198.25	197.00	197.58	197.48	52,407
2023-05-11	196.90	199.05	196.50	197.20	197.11	18,219
2023-05-10	197.73	199.80	196.30	196.95	196.86	9,119
2023-05-09	200.20	200.20	198.50	199.10	199.00	19,930
2023-05-05	197.40	201.43	197.40	201.42	201.32	25,910
2023-05-04	198.20	202.30	198.20	198.67	198.57	4,894
2023-05-03	200.00	200.90	197.85	198.10	198.00	10,982
2023-05-02	199.55	199.55	197.10	198.64	198.54	9,888
2023-04-28	195.25	199.50	195.25	198.70	198.60	5,822
2023-04-27	196.98	199.45	196.25	197.95	197.86	14,965
2023-04-26	199.60	199.60	193.50	197.59	197.49	24,565
2023-04-25	199.95	199.95	197.00	197.20	197.11	5,582
2023-04-24	201.70	201.70	199.70	200.40	200.30	133,458
2023-04-21	200.90	200.90	195.95	199.04	198.95	27,966
2023-04-20	200.50	200.50	193.85	200.07	199.97	43,405
2023-04-19	196.75	196.75	195.00	195.86	195.76	34,830
2023-04-18	197.85	197.85	194.95	197.35	197.26	34,040
2023-04-17	196.50	196.75	194.25	195.80	195.71	13,363
2023-04-14	189.75	194.35	189.75	193.29	193.20	16,153
2023-04-13	190.30	190.30	187.65	188.53	188.44	60,173
2023-04-12	188.30	190.20	186.40	188.95	188.86	8,010
2023-04-11	188.65	188.65	185.60	187.40	187.31	61,048
2023-04-06	190.30	190.30	185.65	186.45	186.36	38,176
2023-04-05	198.10	198.45	189.70	190.65	190.56	109,810
2023-04-04	201.75	203.70	199.56	199.64	199.54	53,406
2023-04-03	200.20	202.50	199.50	200.50	200.40	24,931
2023-03-31	197.95	202.30	197.75	202.10	202.00	88,082
2023-03-30	198.55	198.55	196.45	197.03	196.94	32,762
2023-03-29	199.25	201.40	198.10	199.45	199.32	19,380
2023-03-28	198.30	200.50	198.30	199.24	199.10	26,756
2023-03-27	201.70	201.70	197.80	198.74	198.60	29,772
2023-03-24	210.30	210.40	198.30	202.66	202.52	65,819
2023-03-23	212.10	212.10	208.80	211.03	210.88	20,609
2023-03-22	217.00	217.00	215.70	216.29	216.14	7,216
2023-03-21	216.80	217.70	215.20	217.30	217.15	15,421
2023-03-20	211.70	217.70	210.30	217.16	217.02	25,095
2023-03-17	216.60	216.60	210.40	212.07	211.93	36,378
2023-03-16	209.75	214.80	209.20	213.75	213.60	25,878
2023-03-15	211.50	214.80	207.80	214.80	214.65	10,156
2023-03-14	211.30	214.70	211.30	211.74	211.60	30,091
2023-03-13	207.05	210.30	206.30	209.11	208.97	29,557
2023-03-10	213.70	213.70	209.60	212.49	212.35	10,283
2023-03-09	216.30	216.30	213.70	214.22	214.07	97,597

← NewerPage 15 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.