Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	171.50	171.50	167.95	169.38	169.26	17,487
2022-06-21	175.05	175.05	172.15	174.26	174.14	81,265
2022-06-20	174.00	174.35	170.85	173.32	173.20	30,243
2022-06-17	174.65	174.65	171.70	173.26	173.14	38,972
2022-06-16	176.70	176.70	170.65	171.73	171.61	47,383
2022-06-15	176.30	179.25	176.30	177.87	177.75	33,539
2022-06-14	179.25	179.55	174.50	175.54	175.42	39,120
2022-06-13	181.40	181.40	176.00	177.99	177.87	39,910
2022-06-10	185.35	185.35	181.20	182.96	182.83	19,295
2022-06-09	188.40	189.10	186.05	186.69	186.57	32,052
2022-06-08	191.70	191.70	187.95	188.40	188.27	26,133
2022-06-07	194.35	194.35	190.70	191.16	191.03	11,327
2022-06-01	196.60	198.20	191.40	192.48	192.35	18,022
2022-05-31	197.90	197.90	196.05	196.65	196.52	89,937
2022-05-30	196.80	199.25	196.80	198.10	197.97	26,695
2022-05-27	195.70	198.30	195.70	196.80	196.67	32,241
2022-05-25	193.65	195.50	193.65	194.29	194.16	21,432
2022-05-24	190.50	194.95	189.75	191.69	191.56	45,438
2022-05-23	187.45	190.43	187.45	189.03	188.90	44,828
2022-05-20	185.30	189.35	185.30	187.22	187.09	44,856
2022-05-19	180.85	184.20	180.85	182.58	182.46	28,481
2022-05-18	187.10	187.10	182.65	183.65	183.53	21,460
2022-05-17	182.50	186.25	182.50	184.78	184.65	22,429
2022-05-16	184.30	184.30	181.20	182.66	182.53	56,538
2022-05-13	181.30	184.20	181.30	183.96	183.84	47,949
2022-05-12	180.95	180.95	177.05	180.16	180.03	15,326
2022-05-11	183.40	183.40	180.05	182.09	181.96	16,208
2022-05-10	179.72	185.65	179.72	183.64	183.51	18,550
2022-05-09	180.50	180.90	177.95	179.18	179.05	241,272
2022-05-06	182.70	184.25	180.45	181.47	181.35	17,034
2022-05-05	183.05	186.95	182.75	183.87	183.74	33,126
2022-05-04	180.30	184.30	180.30	182.51	182.39	70,670
2022-05-03	185.25	187.20	181.85	183.61	183.48	18,849
2022-04-29	191.05	191.25	188.55	189.43	189.30	8,203
2022-04-28	189.05	189.15	185.53	187.37	187.24	70,034
2022-04-27	185.55	188.75	183.15	187.45	187.32	32,169
2022-04-26	190.65	190.65	185.29	187.99	187.86	189,560
2022-04-25	189.25	189.25	186.00	188.05	187.93	22,191
2022-04-22	192.85	192.85	188.20	191.11	190.98	174,588
2022-04-21	189.30	194.25	189.30	192.48	192.35	49,143
2022-04-20	190.55	192.75	189.10	190.09	189.97	15,025
2022-04-19	193.40	193.40	186.95	193.35	193.22	23,381
2022-04-14	193.20	194.95	189.25	193.73	193.60	75,937
2022-04-13	190.25	190.25	187.40	188.87	188.74	25,709
2022-04-12	191.15	191.15	188.30	190.23	190.10	23,384
2022-04-11	196.30	196.30	190.50	193.29	193.15	92,198
2022-04-08	194.55	196.40	192.10	195.60	195.47	244,775
2022-04-07	189.05	191.60	188.20	190.21	190.08	45,358
2022-04-06	195.15	195.15	186.75	188.18	188.05	37,744
2022-04-05	199.50	200.80	194.60	196.30	196.17	69,969
2022-04-04	200.80	200.80	194.65	199.50	199.36	69,380
2022-04-01	197.95	201.30	197.05	199.46	199.32	46,713
2022-03-31	202.00	202.80	199.00	199.52	199.38	82,594
2022-03-30	204.50	205.90	200.90	202.49	202.35	213,222
2022-03-29	200.50	207.40	200.10	207.40	207.26	25,327
2022-03-28	202.00	205.30	199.95	200.20	200.06	350,886
2022-03-25	202.20	205.30	202.20	203.73	203.59	102,996
2022-03-24	204.40	204.40	199.95	201.60	201.46	88,994
2022-03-23	208.50	213.00	206.90	209.04	208.86	88,365
2022-03-22	212.00	212.00	208.60	210.26	210.08	213,233

← NewerPage 19 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.