Schindler Ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	276.80	279.00	274.50	276.83	276.70	8,787
2025-02-13	271.70	276.40	268.20	271.20	271.08	4,210
2025-02-12	265.00	271.40	265.00	267.88	267.76	14,051
2025-02-11	261.60	266.40	261.60	265.47	265.35	21,425
2025-02-10	260.60	262.60	260.60	261.54	261.43	4,851
2025-02-07	262.50	262.60	260.20	261.26	261.14	2,640
2025-02-06	258.70	261.40	258.20	260.43	260.31	10,089
2025-02-05	258.50	259.40	257.00	259.00	258.89	3,850
2025-02-04	258.40	258.40	256.80	257.79	257.68	6,249
2025-02-03	257.60	259.80	257.60	258.60	258.49	4,716
2025-01-31	266.50	268.40	264.00	264.00	263.88	9,946
2025-01-30	262.00	267.00	262.00	262.00	261.89	33,357
2025-01-29	261.00	262.80	259.40	259.40	259.29	1,977
2025-01-28	258.60	262.00	258.60	260.80	260.69	27,699
2025-01-27	256.00	258.80	254.80	258.60	258.49	2,903
2025-01-24	259.10	259.40	256.40	257.60	257.49	1,462
2025-01-23	254.40	259.40	254.40	258.60	258.49	78,183
2025-01-22	254.30	258.40	252.00	254.40	254.29	5,129
2025-01-21	250.10	254.60	249.60	254.60	254.49	4,471
2025-01-20	251.50	252.40	249.20	250.00	249.89	865
2025-01-17	250.10	252.00	250.00	251.20	251.09	1,062
2025-01-16	249.00	249.40	245.40	249.00	248.89	5,859
2025-01-15	246.10	249.00	245.80	248.20	248.09	20,262
2025-01-14	246.50	248.20	246.20	246.20	246.09	99,923
2025-01-13	247.20	247.20	245.40	245.60	245.49	25,573
2025-01-10	250.30	251.00	249.00	249.00	248.89	2,071
2025-01-09	250.10	251.00	249.40	250.92	250.81	118,716
2025-01-08	249.00	251.60	248.60	250.93	250.82	3,700
2025-01-07	251.60	251.60	248.20	249.60	249.49	6,974
2025-01-06	250.30	252.60	248.20	252.60	252.49	2,111
2025-01-03	255.60	255.60	246.70	247.20	247.09	2,024
2024-12-30	250.30	250.40	248.60	250.40	250.29	2,768
2024-12-27	249.20	251.20	249.00	250.80	250.69	1,439
2024-12-23	249.00	250.20	248.20	249.00	248.89	4,559
2024-12-20	248.00	250.00	247.60	249.60	249.49	7,210
2024-12-19	252.60	254.20	249.60	250.00	249.89	23,011
2024-12-18	257.40	257.60	252.80	253.80	253.69	70,460
2024-12-17	258.10	258.60	256.60	257.13	257.02	27,051
2024-12-16	259.10	259.60	257.20	258.60	258.49	1,441
2024-12-13	258.30	259.60	257.80	259.40	259.29	843
2024-12-12	259.50	261.60	258.00	259.20	259.09	9,365
2024-12-11	258.70	261.80	258.20	260.80	260.69	2,095
2024-12-10	260.40	260.80	259.20	259.80	259.69	12,799
2024-12-09	262.50	262.80	260.30	262.40	262.29	162,537
2024-12-06	257.60	261.80	257.60	261.06	260.95	3,298
2024-12-05	263.30	264.80	262.80	264.24	264.13	9,297
2024-12-04	260.20	263.60	255.20	262.35	262.24	14,521
2024-12-03	256.60	260.40	256.40	259.20	259.09	3,792
2024-12-02	254.10	256.40	252.00	256.00	255.89	9,517
2024-11-29	252.80	254.60	252.20	254.40	254.29	1,438
2024-11-28	253.00	254.40	252.60	252.60	252.49	37,055
2024-11-27	251.30	252.60	247.60	252.18	252.07	1,343
2024-11-26	254.30	255.00	250.90	254.40	254.29	136,778
2024-11-25	255.10	256.40	254.30	256.40	256.29	70,266
2024-11-22	252.00	256.80	252.00	254.60	254.49	1,538
2024-11-21	251.10	252.00	249.80	251.60	251.49	1,195
2024-11-20	254.50	255.00	250.60	251.41	251.30	3,847
2024-11-19	253.40	254.00	250.20	252.80	252.69	2,612
2024-11-18	255.30	255.80	252.20	253.60	253.49	1,852
2024-11-15	255.30	256.60	254.40	254.40	254.29	1,312

← NewerPage 8 of 21 · 1,248 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.