Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	214.10	214.20	212.40	213.19	213.05	11,946
2023-03-07	214.90	216.10	213.60	213.80	213.65	17,141
2023-03-06	215.30	216.00	214.50	214.76	214.61	9,352
2023-03-03	214.70	217.20	211.00	216.19	216.04	19,352
2023-03-02	214.70	215.20	212.30	214.60	214.45	9,349
2023-03-01	214.10	216.30	211.90	214.80	214.65	19,992
2023-02-28	210.10	212.60	209.80	211.40	211.26	12,990
2023-02-27	212.20	214.10	212.20	213.40	213.25	18,459
2023-02-24	211.10	213.90	211.10	211.80	211.66	16,178
2023-02-23	213.20	214.50	212.60	212.77	212.62	26,879
2023-02-22	204.40	214.00	204.40	213.60	213.45	52,003
2023-02-21	197.40	198.15	196.50	196.95	196.82	21,047
2023-02-20	199.25	200.20	198.10	198.55	198.41	15,204
2023-02-17	200.20	200.20	197.15	198.34	198.21	7,520
2023-02-16	202.90	203.90	199.65	201.03	200.89	13,664
2023-02-15	201.10	201.10	198.55	201.00	200.86	6,947
2023-02-14	202.40	202.40	199.90	200.50	200.36	11,356
2023-02-13	197.85	201.80	197.85	201.80	201.66	16,852
2023-02-10	199.90	199.90	195.20	196.95	196.82	15,109
2023-02-09	205.20	205.20	201.20	203.71	203.57	37,519
2023-02-08	201.00	203.10	199.23	200.00	199.86	16,012
2023-02-07	201.49	204.20	201.49	201.74	201.60	7,138
2023-02-06	206.00	206.00	201.90	203.30	203.16	10,832
2023-02-03	204.10	206.90	204.10	206.90	206.76	15,053
2023-02-02	200.85	205.70	195.00	195.00	194.87	70,211
2023-02-01	194.60	196.75	194.60	195.00	194.87	27,584
2023-01-31	194.75	196.70	194.00	194.64	194.50	92,446
2023-01-30	198.20	198.20	195.90	197.47	197.34	32,182
2023-01-27	200.90	200.90	198.25	198.95	198.81	12,151
2023-01-26	196.25	201.20	195.90	199.35	199.21	13,182
2023-01-25	197.20	198.40	195.50	196.27	196.14	21,861
2023-01-24	198.10	199.05	196.25	197.12	196.99	9,275
2023-01-23	195.95	197.97	195.95	197.95	197.82	34,452
2023-01-20	195.65	195.65	193.40	195.50	195.37	18,360
2023-01-19	196.25	197.25	192.52	192.55	192.42	28,105
2023-01-18	198.55	199.15	196.15	196.80	196.67	70,932
2023-01-17	200.40	200.40	198.40	198.55	198.41	92,409
2023-01-16	199.05	201.00	196.65	198.26	198.13	70,833
2023-01-13	196.60	198.20	196.10	197.05	196.92	19,973
2023-01-12	195.50	196.60	190.60	196.35	196.22	49,929
2023-01-11	185.70	190.85	185.70	189.24	189.12	21,587
2023-01-10	189.20	189.20	185.75	186.83	186.70	35,866
2023-01-09	188.30	190.40	188.25	188.65	188.52	27,681
2023-01-06	186.80	188.25	185.80	186.56	186.43	17,327
2023-01-05	187.65	187.65	184.40	186.38	186.26	14,487
2023-01-04	179.25	184.80	179.25	183.65	183.52	13,060
2023-01-03	175.93	178.85	175.93	178.22	178.10	57,542
2022-12-30	173.87	175.55	173.87	174.00	173.88	2,591
2022-12-29	174.00	175.30	173.00	173.00	172.88	3,909
2022-12-28	175.60	175.60	172.90	174.08	173.97	24,479
2022-12-23	171.55	174.37	171.50	173.83	173.71	25,258
2022-12-22	173.75	175.57	171.20	171.67	171.55	7,813
2022-12-21	173.35	174.00	171.45	172.51	172.39	66,788
2022-12-20	173.45	173.70	171.40	173.17	173.05	19,497
2022-12-19	171.75	173.85	171.15	172.82	172.71	8,856
2022-12-16	174.40	175.80	170.20	172.37	172.26	14,233
2022-12-15	179.25	179.25	174.75	178.20	178.08	113,260
2022-12-14	181.20	181.20	178.70	180.89	180.76	55,065
2022-12-13	179.15	184.40	179.15	182.49	182.37	22,097
2022-12-12	179.45	179.45	177.80	178.72	178.59	14,291

← NewerPage 16 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.