Schindler Ps historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 240.00 | 241.40 | 236.20 | 237.36 | 237.15 | 46,660 |
| 2021-12-17 | 244.30 | 244.30 | 240.00 | 241.55 | 241.34 | 11,320 |
| 2021-12-16 | 246.00 | 246.40 | 244.00 | 244.88 | 244.67 | 8,502 |
| 2021-12-15 | 240.40 | 242.90 | 240.40 | 241.61 | 241.40 | 31,954 |
| 2021-12-14 | 244.00 | 246.20 | 240.40 | 242.55 | 242.34 | 14,108 |
| 2021-12-13 | 246.00 | 249.50 | 243.70 | 245.84 | 245.63 | 41,151 |
| 2021-12-10 | 245.30 | 248.20 | 245.30 | 246.10 | 245.89 | 6,345 |
| 2021-12-09 | 251.50 | 251.50 | 248.60 | 250.99 | 250.77 | 17,262 |
| 2021-12-08 | 252.50 | 252.50 | 249.67 | 250.95 | 250.74 | 48,537 |
| 2021-12-07 | 248.40 | 254.10 | 248.40 | 251.85 | 251.63 | 44,194 |
| 2021-12-06 | 244.00 | 247.00 | 242.90 | 244.81 | 244.60 | 8,809 |
| 2021-12-03 | 244.00 | 249.20 | 243.70 | 248.52 | 248.31 | 13,341 |
| 2021-12-02 | 246.90 | 246.90 | 241.30 | 242.90 | 242.69 | 12,922 |
| 2021-12-01 | 238.70 | 243.50 | 238.70 | 242.50 | 242.29 | 52,503 |
| 2021-11-30 | 240.00 | 240.30 | 234.90 | 238.43 | 238.23 | 49,884 |
| 2021-11-29 | 240.30 | 243.00 | 240.30 | 241.10 | 240.89 | 8,851 |
| 2021-11-26 | 242.00 | 244.10 | 236.60 | 242.01 | 241.80 | 10,604 |
| 2021-11-25 | 244.70 | 246.70 | 244.70 | 245.46 | 245.24 | 2,388 |
| 2021-11-24 | 248.80 | 248.80 | 244.40 | 244.95 | 244.73 | 6,103 |
| 2021-11-23 | 251.60 | 251.60 | 246.40 | 246.90 | 246.68 | 11,465 |
| 2021-11-22 | 256.00 | 257.60 | 251.50 | 254.06 | 253.84 | 4,846 |
| 2021-11-19 | 257.30 | 260.03 | 257.30 | 258.15 | 257.92 | 13,465 |
| 2021-11-18 | 256.30 | 260.30 | 256.30 | 257.49 | 257.27 | 4,848 |
| 2021-11-17 | 258.00 | 259.70 | 256.70 | 258.42 | 258.19 | 10,112 |
| 2021-11-16 | 259.50 | 259.50 | 256.18 | 257.45 | 257.23 | 14,695 |
| 2021-11-15 | 256.00 | 257.90 | 254.10 | 256.47 | 256.25 | 62,152 |
| 2021-11-12 | 256.90 | 256.90 | 252.80 | 255.91 | 255.69 | 14,924 |
| 2021-11-11 | 251.20 | 254.10 | 251.20 | 254.10 | 253.88 | 18,765 |
| 2021-11-10 | 248.20 | 252.07 | 248.20 | 248.30 | 248.08 | 11,989 |
| 2021-11-09 | 252.60 | 252.60 | 248.00 | 248.40 | 248.18 | 23,751 |
| 2021-11-08 | 253.10 | 253.10 | 249.50 | 250.50 | 250.28 | 19,038 |
| 2021-11-05 | 250.00 | 254.20 | 248.50 | 252.20 | 251.98 | 40,498 |
| 2021-11-04 | 250.00 | 252.00 | 248.00 | 249.22 | 249.00 | 12,298 |
| 2021-11-03 | 244.00 | 251.60 | 243.40 | 250.00 | 249.78 | 82,931 |
| 2021-11-02 | 237.60 | 245.60 | 237.60 | 244.75 | 244.53 | 28,222 |
| 2021-11-01 | 238.10 | 240.40 | 238.10 | 238.94 | 238.73 | 13,576 |
| 2021-10-29 | 237.70 | 240.40 | 237.70 | 239.15 | 238.94 | 16,190 |
| 2021-10-28 | 241.00 | 241.00 | 237.80 | 239.20 | 238.99 | 2,996 |
| 2021-10-27 | 242.40 | 242.40 | 240.10 | 240.96 | 240.75 | 8,276 |
| 2021-10-26 | 240.90 | 244.60 | 240.90 | 243.23 | 243.02 | 4,527 |
| 2021-10-25 | 249.10 | 249.10 | 239.70 | 241.02 | 240.81 | 29,114 |
← NewerPage 21 of 21 · 1,241 trading days
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.