Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	161.95	161.95	157.75	159.42	159.31	15,343
2022-09-15	162.20	162.65	160.10	160.97	160.86	20,611
2022-09-14	168.15	168.15	162.05	163.44	163.32	52,561
2022-09-13	172.60	176.55	168.65	170.89	170.78	30,650
2022-09-12	170.00	174.95	170.00	174.30	174.18	29,234
2022-09-09	168.90	170.70	168.90	169.55	169.43	24,027
2022-09-08	170.10	171.80	166.95	168.60	168.49	101,229
2022-09-07	167.70	170.50	167.70	170.20	170.08	19,016
2022-09-06	168.80	171.40	168.35	170.12	170.01	148,216
2022-09-05	170.15	170.15	168.75	169.50	169.38	22,594
2022-09-02	168.70	172.72	168.70	172.39	172.27	21,879
2022-09-01	170.00	170.00	167.60	168.80	168.69	20,183
2022-08-31	170.25	172.20	170.25	171.12	171.00	20,005
2022-08-30	170.00	174.60	169.95	173.00	172.88	48,942
2022-08-26	173.25	173.30	170.25	171.02	170.91	22,658
2022-08-25	172.20	174.05	171.20	172.58	172.46	20,799
2022-08-24	171.45	172.40	168.70	171.66	171.54	22,039
2022-08-23	172.50	173.30	170.75	171.90	171.78	24,728
2022-08-22	175.05	175.60	172.55	173.42	173.31	11,247
2022-08-19	176.00	178.85	175.85	176.51	176.39	12,799
2022-08-18	175.45	178.35	174.05	177.37	177.25	16,918
2022-08-17	180.30	181.30	175.00	177.78	177.66	6,087
2022-08-16	180.70	181.70	178.15	180.45	180.33	19,128
2022-08-15	179.85	181.15	179.40	180.58	180.45	11,103
2022-08-12	184.00	184.90	180.00	181.34	181.22	19,706
2022-08-11	184.05	184.05	181.45	184.05	183.92	18,097
2022-08-10	182.10	183.05	178.65	179.10	178.98	14,084
2022-08-09	181.65	181.70	178.65	180.00	179.88	68,504
2022-08-08	182.10	183.60	180.70	181.70	181.57	19,764
2022-08-05	183.45	183.45	179.15	180.93	180.80	28,085
2022-08-04	181.35	184.45	181.35	181.61	181.48	36,820
2022-08-03	179.25	181.40	179.25	181.00	180.88	23,196
2022-08-02	182.75	182.75	177.20	179.29	179.17	73,829
2022-07-29	178.80	185.00	178.80	184.46	184.33	23,707
2022-07-28	176.35	180.05	176.35	177.07	176.94	30,496
2022-07-27	176.60	176.85	174.45	175.90	175.78	20,959
2022-07-26	174.23	176.90	174.23	176.16	176.04	15,583
2022-07-25	174.30	176.80	171.45	176.01	175.89	54,935
2022-07-22	179.70	179.70	169.75	175.00	174.88	70,856
2022-07-21	185.20	185.20	180.35	182.15	182.03	18,530
2022-07-20	186.95	186.95	183.33	185.70	185.57	7,263
2022-07-19	184.40	185.10	180.15	183.60	183.48	10,251
2022-07-18	185.90	187.65	184.30	184.90	184.78	14,058
2022-07-15	184.20	185.10	181.00	183.85	183.72	26,461
2022-07-14	180.00	182.20	177.20	180.80	180.68	28,632
2022-07-13	183.65	183.65	180.00	181.05	180.93	123,024
2022-07-12	179.05	182.40	179.00	181.71	181.58	173,848
2022-07-11	181.25	181.25	179.75	180.00	179.88	35,670
2022-07-08	181.05	184.05	180.75	181.44	181.31	21,479
2022-07-07	179.03	182.21	179.03	181.87	181.75	48,236
2022-07-06	176.70	179.10	176.70	178.50	178.38	18,823
2022-07-05	181.00	181.00	175.95	176.61	176.49	58,195
2022-07-04	175.25	179.20	174.60	177.96	177.84	63,555
2022-07-01	174.10	175.75	171.35	174.19	174.07	29,364
2022-06-30	174.10	174.10	170.30	174.10	173.98	50,063
2022-06-29	170.85	175.20	170.85	174.75	174.63	45,719
2022-06-28	173.55	176.45	173.55	174.78	174.66	25,719
2022-06-27	172.90	177.20	172.90	174.70	174.58	217,315
2022-06-24	165.65	172.50	165.65	172.05	171.93	25,131
2022-06-23	167.05	167.90	164.30	165.68	165.56	37,628

← NewerPage 18 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.