Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	179.45	179.45	177.80	178.72	178.59	14,291
2022-12-09	177.05	180.45	177.05	179.98	179.85	20,144
2022-12-08	176.70	177.25	175.55	175.95	175.83	4,837
2022-12-07	177.55	177.80	174.25	176.27	176.15	6,123
2022-12-06	181.15	181.20	177.00	177.55	177.43	11,213
2022-12-05	183.05	183.90	181.15	181.15	181.03	29,365
2022-12-02	178.05	183.95	178.05	183.10	182.98	14,760
2022-12-01	175.45	179.35	175.45	178.45	178.33	43,676
2022-11-30	179.25	180.60	176.55	178.72	178.60	32,498
2022-11-29	179.85	181.90	177.50	181.66	181.53	13,054
2022-11-28	178.80	178.80	176.15	176.97	176.85	18,451
2022-11-25	179.85	179.90	178.05	179.50	179.38	14,360
2022-11-24	175.45	178.80	174.60	178.25	178.13	29,151
2022-11-23	175.00	175.00	171.40	174.85	174.73	24,057
2022-11-22	171.45	174.10	171.00	173.88	173.77	14,094
2022-11-21	176.30	176.30	172.50	173.40	173.28	73,786
2022-11-18	176.50	177.40	174.20	176.60	176.48	24,072
2022-11-17	175.95	179.45	175.95	176.60	176.48	10,370
2022-11-16	181.45	185.15	177.15	178.98	178.86	50,564
2022-11-15	188.10	190.05	181.90	185.50	185.37	57,692
2022-11-14	188.00	191.35	187.60	187.85	187.72	21,724
2022-11-11	181.05	187.90	181.05	185.43	185.30	103,762
2022-11-10	175.05	179.80	170.10	179.80	179.68	27,202
2022-11-09	172.00	172.25	168.45	171.47	171.36	36,129
2022-11-08	169.25	169.25	166.00	169.05	168.94	44,812
2022-11-07	166.00	168.35	166.00	166.93	166.81	10,460
2022-11-04	161.35	169.25	161.35	167.50	167.39	22,497
2022-11-03	161.80	161.80	159.25	159.96	159.85	12,914
2022-11-02	164.80	164.80	162.05	163.20	163.09	27,528
2022-11-01	167.20	167.20	162.45	162.60	162.49	22,580
2022-10-31	161.30	165.40	161.30	163.25	163.14	36,849
2022-10-28	163.10	165.20	163.10	165.20	165.09	25,814
2022-10-27	166.00	166.05	163.05	164.88	164.77	15,980
2022-10-26	162.20	164.95	161.05	164.95	164.84	10,733
2022-10-25	162.20	162.20	159.65	162.20	162.09	4,551
2022-10-24	160.20	161.55	158.55	160.38	160.27	16,357
2022-10-21	153.05	160.50	152.35	158.90	158.79	37,004
2022-10-20	160.85	160.85	152.45	153.78	153.67	72,982
2022-10-19	164.50	164.57	160.55	161.20	161.10	13,073
2022-10-18	165.05	165.80	163.80	164.77	164.66	71,094
2022-10-17	158.70	162.50	156.90	162.05	161.94	28,938
2022-10-14	157.15	161.30	157.15	159.01	158.90	16,690
2022-10-13	150.50	156.00	150.50	155.58	155.47	33,443
2022-10-12	156.00	157.15	154.35	154.45	154.34	14,485
2022-10-11	157.15	157.15	154.95	156.21	156.10	183,011
2022-10-10	156.20	158.75	154.80	157.69	157.58	24,176
2022-10-07	160.80	160.80	156.25	156.33	156.22	10,022
2022-10-06	161.80	161.80	159.95	160.80	160.69	7,748
2022-10-05	161.85	162.50	159.15	159.88	159.77	26,239
2022-10-04	156.30	161.75	156.30	161.75	161.64	29,592
2022-10-03	155.25	155.25	151.60	155.25	155.14	163,452
2022-09-30	152.65	155.65	152.65	154.65	154.54	28,707
2022-09-29	155.25	155.25	151.05	152.85	152.75	44,902
2022-09-28	153.05	154.07	149.85	154.05	153.95	17,994
2022-09-27	150.65	153.70	150.65	153.00	152.90	15,589
2022-09-26	150.00	151.50	148.85	150.40	150.30	48,937
2022-09-23	151.05	152.90	148.60	150.75	150.65	74,925
2022-09-22	155.05	156.90	151.12	151.15	151.05	31,125
2022-09-21	158.00	158.05	155.95	157.45	157.34	116,622
2022-09-20	161.65	162.45	158.18	158.20	158.09	66,258

← NewerPage 17 of 21 · 1,242 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.