PSP Swiss Property AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 123.00 | 123.90 | 121.90 | 122.20 | 115.76 | 68,495 |
| 2024-08-20 | 122.00 | 123.80 | 119.50 | 123.00 | 116.51 | 133,206 |
| 2024-08-19 | 121.40 | 122.80 | 121.40 | 122.10 | 115.66 | 73,375 |
| 2024-08-16 | 121.50 | 122.10 | 120.80 | 121.20 | 114.81 | 62,542 |
| 2024-08-15 | 122.50 | 122.70 | 121.40 | 121.50 | 115.09 | 51,858 |
| 2024-08-14 | 121.80 | 122.50 | 121.50 | 122.50 | 116.04 | 68,589 |
| 2024-08-13 | 120.30 | 121.90 | 120.00 | 121.30 | 114.90 | 82,286 |
| 2024-08-12 | 120.30 | 120.60 | 119.90 | 119.90 | 113.58 | 29,563 |
| 2024-08-09 | 119.50 | 120.50 | 119.50 | 120.20 | 113.86 | 44,203 |
| 2024-08-08 | 119.50 | 119.50 | 118.50 | 119.10 | 112.82 | 47,169 |
| 2024-08-07 | 118.10 | 119.50 | 117.90 | 119.40 | 113.10 | 67,512 |
| 2024-08-06 | 117.60 | 118.00 | 116.10 | 118.00 | 111.78 | 78,675 |
| 2024-08-05 | 117.00 | 118.60 | 116.90 | 117.90 | 111.68 | 145,206 |
| 2024-08-02 | 117.00 | 118.90 | 117.00 | 118.90 | 112.63 | 152,426 |
| 2024-07-31 | 118.00 | 118.40 | 117.40 | 117.40 | 111.21 | 84,655 |
| 2024-07-30 | 117.50 | 118.20 | 117.50 | 118.00 | 111.78 | 40,580 |
| 2024-07-29 | 116.80 | 117.90 | 116.60 | 117.30 | 111.11 | 39,127 |
| 2024-07-26 | 116.60 | 117.00 | 116.10 | 116.80 | 110.64 | 28,032 |
| 2024-07-25 | 116.20 | 116.60 | 115.80 | 116.60 | 110.45 | 40,591 |
| 2024-07-24 | 116.30 | 117.00 | 115.90 | 116.60 | 110.45 | 68,048 |
| 2024-07-23 | 117.20 | 117.20 | 116.40 | 116.60 | 110.45 | 37,367 |
| 2024-07-22 | 116.20 | 117.40 | 116.20 | 117.20 | 111.02 | 31,805 |
| 2024-07-19 | 116.50 | 116.90 | 116.00 | 116.30 | 110.17 | 34,303 |
| 2024-07-18 | 118.10 | 118.10 | 116.80 | 116.80 | 110.64 | 39,297 |
| 2024-07-17 | 117.90 | 117.90 | 116.80 | 117.90 | 111.68 | 34,357 |
| 2024-07-16 | 118.40 | 118.40 | 117.90 | 118.10 | 111.87 | 27,919 |
| 2024-07-15 | 118.70 | 118.70 | 117.90 | 118.50 | 112.25 | 31,449 |
| 2024-07-12 | 118.90 | 118.90 | 118.10 | 118.50 | 112.25 | 50,739 |
| 2024-07-11 | 118.70 | 118.90 | 118.00 | 118.60 | 112.35 | 98,352 |
| 2024-07-10 | 117.60 | 118.60 | 117.50 | 117.90 | 111.68 | 70,587 |
| 2024-07-09 | 116.90 | 117.40 | 116.80 | 117.20 | 111.02 | 41,381 |
| 2024-07-08 | 117.10 | 117.40 | 116.70 | 116.80 | 110.64 | 41,792 |
| 2024-07-05 | 117.70 | 117.90 | 116.80 | 117.20 | 111.02 | 42,971 |
| 2024-07-04 | 117.20 | 117.50 | 116.90 | 117.40 | 111.21 | 29,903 |
| 2024-07-03 | 116.00 | 117.30 | 115.90 | 117.10 | 110.93 | 62,928 |
| 2024-07-02 | 115.00 | 116.20 | 114.90 | 116.10 | 109.98 | 62,048 |
| 2024-07-01 | 117.40 | 117.40 | 115.00 | 115.20 | 109.13 | 73,283 |
| 2024-06-28 | 115.10 | 115.30 | 114.30 | 115.30 | 109.22 | 66,556 |
| 2024-06-27 | 114.80 | 115.00 | 114.20 | 114.60 | 108.56 | 47,395 |
| 2024-06-26 | 114.90 | 115.40 | 114.20 | 114.80 | 108.75 | 89,257 |
| 2024-06-25 | 114.90 | 115.60 | 114.60 | 114.90 | 108.84 | 56,987 |
| 2024-06-24 | 113.60 | 115.30 | 113.30 | 115.20 | 109.13 | 92,120 |
| 2024-06-21 | 112.50 | 113.70 | 112.20 | 113.50 | 107.52 | 182,974 |
| 2024-06-20 | 111.30 | 113.10 | 111.30 | 113.00 | 107.04 | 107,163 |
| 2024-06-19 | 111.50 | 111.80 | 111.10 | 111.10 | 105.24 | 53,279 |
| 2024-06-18 | 111.20 | 112.10 | 111.20 | 111.70 | 105.81 | 60,838 |
| 2024-06-17 | 112.40 | 112.40 | 111.60 | 111.70 | 105.81 | 77,005 |
| 2024-06-14 | 113.00 | 113.00 | 111.40 | 112.40 | 106.47 | 73,148 |
| 2024-06-13 | 113.10 | 113.30 | 112.10 | 112.10 | 106.19 | 100,970 |
| 2024-06-12 | 111.30 | 113.30 | 110.90 | 112.90 | 106.95 | 79,601 |
| 2024-06-11 | 113.10 | 113.10 | 111.50 | 111.50 | 105.62 | 78,333 |
| 2024-06-10 | 112.50 | 113.10 | 112.00 | 112.80 | 106.85 | 89,630 |
| 2024-06-07 | 113.70 | 113.80 | 112.00 | 112.30 | 106.38 | 84,249 |
| 2024-06-06 | 114.00 | 114.90 | 113.70 | 114.00 | 107.99 | 55,108 |
| 2024-06-05 | 115.00 | 115.00 | 113.60 | 113.90 | 107.89 | 48,363 |
| 2024-06-04 | 113.60 | 115.30 | 113.60 | 114.50 | 108.46 | 79,533 |
| 2024-06-03 | 113.40 | 114.40 | 112.80 | 114.10 | 108.08 | 89,343 |
| 2024-05-31 | 112.60 | 113.50 | 112.50 | 113.30 | 107.33 | 169,899 |
| 2024-05-30 | 112.50 | 112.80 | 111.90 | 112.70 | 106.76 | 60,612 |
| 2024-05-29 | 112.80 | 113.60 | 112.50 | 112.80 | 106.85 | 107,103 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 3.9500 CHF |
| 2025-04-07 | 3.9000 CHF |
| 2024-04-08 | 3.8500 CHF |
| 2023-04-11 | 3.8000 CHF |
| 2022-04-04 | 3.7500 CHF |
| 2021-04-06 | 3.6500 CHF |
| 2020-04-15 | 3.6000 CHF |
| 2019-04-08 | 3.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.