Schindler Ps historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 284.80 | 285.10 | 282.40 | 284.66 | 284.59 | 12,291 |
| 2025-11-05 | 283.10 | 285.10 | 282.00 | 284.20 | 284.13 | 10,769 |
| 2025-11-04 | 283.70 | 284.60 | 281.80 | 282.82 | 282.75 | 21,739 |
| 2025-11-03 | 286.00 | 286.00 | 282.40 | 284.44 | 284.38 | 103,365 |
| 2025-10-31 | 285.80 | 287.30 | 285.10 | 285.92 | 285.86 | 2,545 |
| 2025-10-30 | 286.70 | 292.40 | 285.00 | 285.90 | 285.84 | 5,121 |
| 2025-10-29 | 288.00 | 289.50 | 286.80 | 288.03 | 287.96 | 7,560 |
| 2025-10-28 | 290.20 | 290.20 | 288.00 | 289.00 | 288.93 | 17,993 |
| 2025-10-27 | 290.10 | 295.80 | 289.00 | 291.22 | 291.15 | 118,455 |
| 2025-10-24 | 306.90 | 310.44 | 291.80 | 293.28 | 293.21 | 31,679 |
| 2025-10-23 | 301.20 | 306.80 | 301.20 | 306.21 | 306.14 | 33,560 |
| 2025-10-22 | 299.30 | 302.80 | 298.80 | 301.79 | 301.72 | 37,397 |
← NewerPage 5 of 5 · 252 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.