Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	210.00	211.60	208.10	210.42	210.23	16,661
2022-03-18	206.10	209.63	206.10	209.57	209.39	30,258
2022-03-17	213.20	213.20	206.40	208.10	207.92	60,274
2022-03-16	206.50	211.80	206.50	209.50	209.32	65,588
2022-03-15	206.00	206.10	198.50	199.40	199.22	190,439
2022-03-14	204.90	208.30	204.90	206.88	206.69	61,011
2022-03-11	207.10	207.10	200.70	204.89	204.71	13,114
2022-03-10	206.50	209.70	203.70	209.41	209.22	60,750
2022-03-09	200.60	207.90	200.60	203.77	203.59	12,329
2022-03-08	200.00	203.10	196.45	199.69	199.52	42,420
2022-03-07	200.00	201.20	191.40	198.98	198.80	42,923
2022-03-04	206.00	208.70	200.67	202.99	202.81	37,797
2022-03-03	206.00	208.80	205.60	207.14	206.95	145,890
2022-03-02	206.60	210.70	206.60	209.28	209.10	90,395
2022-03-01	214.00	214.00	207.18	210.10	209.92	73,512
2022-02-28	206.50	212.70	202.90	211.50	211.32	147,553
2022-02-25	206.00	206.60	203.60	205.67	205.49	33,019
2022-02-24	205.30	205.30	200.60	203.70	203.52	107,869
2022-02-23	212.00	212.30	207.50	209.93	209.75	33,669
2022-02-22	204.50	206.80	203.00	206.80	206.62	222,243
2022-02-21	208.50	210.20	203.60	205.33	205.15	17,938
2022-02-18	210.00	210.70	208.30	209.24	209.06	15,400
2022-02-17	210.30	213.60	210.30	211.01	210.83	15,828
2022-02-16	216.00	219.10	212.40	217.11	216.92	88,182
2022-02-15	225.00	227.30	221.90	225.49	225.30	15,009
2022-02-14	221.00	223.30	218.40	222.60	222.41	9,528
2022-02-11	225.00	226.70	223.70	225.47	225.27	13,887
2022-02-10	230.80	230.80	227.10	229.70	229.50	30,308
2022-02-09	233.00	233.70	228.20	230.48	230.28	4,786
2022-02-08	231.00	232.80	228.50	229.55	229.35	14,896
2022-02-07	233.07	233.07	230.90	232.47	232.27	17,320
2022-02-04	233.00	234.00	229.70	231.06	230.86	12,912
2022-02-03	234.50	234.50	231.40	231.90	231.70	22,629
2022-02-02	235.00	237.60	226.70	233.69	233.48	81,295
2022-02-01	231.50	235.60	231.50	235.00	234.80	90,554
2022-01-31	230.07	232.50	230.07	230.67	230.47	95,550
2022-01-28	227.70	227.70	223.68	226.90	226.70	20,517
2022-01-27	223.00	228.00	219.30	227.30	227.10	31,518
2022-01-26	223.39	227.50	223.39	223.80	223.60	14,608
2022-01-25	217.40	223.40	217.40	220.23	220.04	76,982
2022-01-24	223.50	223.50	213.20	217.13	216.94	91,166
2022-01-21	235.00	237.00	230.40	235.70	235.49	25,534
2022-01-20	235.00	236.90	232.00	233.10	232.90	14,712
2022-01-19	229.00	235.00	228.50	234.11	233.91	13,884
2022-01-18	235.90	235.90	229.60	231.85	231.65	21,906
2022-01-17	237.90	237.90	231.90	236.39	236.19	25,332
2022-01-14	233.80	233.80	228.00	228.20	228.00	29,787
2022-01-13	237.00	240.80	235.10	236.86	236.65	14,788
2022-01-12	241.04	241.04	238.47	241.04	240.83	116,302
2022-01-11	236.30	239.50	236.30	238.10	237.89	19,878
2022-01-10	241.90	241.90	233.60	241.40	241.19	45,610
2022-01-07	240.00	240.80	239.00	240.02	239.82	14,159
2022-01-06	236.00	241.60	236.00	240.35	240.14	10,208
2022-01-05	242.00	244.70	239.10	243.58	243.37	27,939
2022-01-04	244.00	246.70	241.20	244.22	244.01	49,190
2021-12-30	249.00	249.00	245.50	247.36	247.15	30,665
2021-12-29	248.00	249.30	246.50	248.43	248.21	13,409
2021-12-23	241.50	246.80	241.50	246.00	245.79	94,673
2021-12-22	239.80	239.80	236.20	239.20	238.99	21,160
2021-12-21	239.30	239.30	236.80	238.19	237.98	108,704

← NewerPage 20 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.