PSP Swiss Property AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 112.60 | 113.20 | 111.90 | 112.80 | 106.85 | 73,579 |
| 2024-05-27 | 112.00 | 112.70 | 111.40 | 112.30 | 106.38 | 56,016 |
| 2024-05-24 | 112.50 | 112.70 | 112.00 | 112.00 | 106.09 | 60,833 |
| 2024-05-23 | 114.50 | 114.60 | 112.60 | 112.60 | 106.66 | 121,011 |
| 2024-05-22 | 115.40 | 115.40 | 113.60 | 114.50 | 108.46 | 134,382 |
| 2024-05-21 | 114.00 | 114.20 | 113.40 | 114.20 | 108.18 | 87,188 |
| 2024-05-17 | 113.30 | 113.90 | 112.70 | 113.90 | 107.89 | 141,918 |
| 2024-05-16 | 115.00 | 115.40 | 113.00 | 113.00 | 107.04 | 100,214 |
| 2024-05-15 | 113.50 | 114.90 | 113.30 | 114.70 | 108.65 | 114,510 |
| 2024-05-14 | 113.30 | 113.70 | 112.90 | 112.90 | 106.95 | 106,958 |
| 2024-05-13 | 113.90 | 114.10 | 113.10 | 113.30 | 107.33 | 108,001 |
| 2024-05-10 | 115.50 | 115.50 | 113.60 | 113.60 | 107.61 | 141,732 |
| 2024-05-08 | 115.80 | 116.70 | 114.80 | 115.20 | 109.13 | 135,080 |
| 2024-05-07 | 114.80 | 115.80 | 114.00 | 115.80 | 109.69 | 119,370 |
| 2024-05-06 | 114.30 | 115.20 | 114.30 | 114.40 | 108.37 | 28,819 |
| 2024-05-03 | 114.50 | 114.80 | 113.80 | 114.20 | 108.18 | 103,015 |
| 2024-05-02 | 113.80 | 114.40 | 113.30 | 114.40 | 108.37 | 92,117 |
| 2024-04-30 | 114.50 | 114.80 | 113.60 | 113.90 | 107.89 | 148,893 |
| 2024-04-29 | 114.80 | 115.30 | 114.30 | 115.30 | 109.22 | 39,630 |
| 2024-04-26 | 114.70 | 114.80 | 113.70 | 114.50 | 108.46 | 80,261 |
| 2024-04-25 | 115.20 | 115.20 | 113.80 | 114.20 | 108.18 | 77,739 |
| 2024-04-24 | 117.00 | 117.00 | 115.20 | 115.20 | 109.13 | 93,636 |
| 2024-04-23 | 116.30 | 117.00 | 115.90 | 116.90 | 110.74 | 45,841 |
| 2024-04-22 | 116.90 | 117.30 | 115.70 | 116.00 | 109.88 | 47,510 |
| 2024-04-19 | 116.00 | 116.70 | 116.00 | 116.60 | 110.45 | 81,908 |
| 2024-04-18 | 115.20 | 116.80 | 115.20 | 116.80 | 110.64 | 172,643 |
| 2024-04-17 | 114.20 | 114.90 | 113.90 | 114.90 | 108.84 | 92,084 |
| 2024-04-16 | 113.50 | 114.80 | 113.50 | 114.20 | 108.18 | 99,561 |
| 2024-04-15 | 113.70 | 115.00 | 113.70 | 114.40 | 108.37 | 87,026 |
| 2024-04-12 | 113.20 | 114.10 | 113.00 | 113.60 | 107.61 | 171,267 |
| 2024-04-11 | 111.70 | 112.40 | 111.20 | 112.30 | 106.38 | 109,702 |
| 2024-04-10 | 114.00 | 114.00 | 111.60 | 112.00 | 106.09 | 95,482 |
| 2024-04-09 | 114.90 | 115.00 | 113.50 | 113.50 | 107.52 | 70,751 |
| 2024-04-08 | 114.40 | 115.50 | 113.70 | 114.90 | 108.84 | 86,095 |
| 2024-04-05 | 118.80 | 118.80 | 117.60 | 118.50 | 108.60 | 89,015 |
| 2024-04-04 | 119.40 | 119.70 | 118.80 | 119.60 | 109.61 | 87,503 |
| 2024-04-03 | 117.90 | 119.40 | 117.90 | 119.20 | 109.25 | 103,969 |
| 2024-04-02 | 118.00 | 118.70 | 117.00 | 117.50 | 107.69 | 72,357 |
| 2024-03-28 | 117.80 | 118.80 | 117.10 | 118.20 | 108.33 | 102,342 |
| 2024-03-27 | 116.00 | 117.70 | 116.00 | 117.70 | 107.87 | 85,645 |
| 2024-03-26 | 117.70 | 117.90 | 116.20 | 116.30 | 106.59 | 71,297 |
| 2024-03-25 | 116.90 | 117.60 | 116.80 | 117.60 | 107.78 | 59,791 |
| 2024-03-22 | 116.60 | 117.60 | 116.60 | 117.20 | 107.41 | 64,412 |
| 2024-03-21 | 114.90 | 116.80 | 114.60 | 116.60 | 106.86 | 78,727 |
| 2024-03-20 | 114.40 | 114.70 | 114.20 | 114.40 | 104.85 | 74,794 |
| 2024-03-19 | 114.20 | 114.50 | 113.50 | 114.30 | 104.76 | 39,595 |
| 2024-03-18 | 114.30 | 114.80 | 113.70 | 114.40 | 104.85 | 58,477 |
| 2024-03-15 | 113.00 | 114.00 | 112.90 | 114.00 | 104.48 | 180,659 |
| 2024-03-14 | 113.50 | 114.50 | 113.00 | 113.30 | 103.84 | 95,202 |
| 2024-03-13 | 113.60 | 114.00 | 113.30 | 114.00 | 104.48 | 66,066 |
| 2024-03-12 | 114.50 | 114.80 | 113.30 | 113.50 | 104.02 | 56,220 |
| 2024-03-11 | 114.10 | 114.10 | 113.10 | 114.00 | 104.48 | 61,165 |
| 2024-03-08 | 112.90 | 113.60 | 112.00 | 113.20 | 103.75 | 54,989 |
| 2024-03-07 | 112.10 | 113.50 | 111.80 | 112.50 | 103.11 | 70,865 |
| 2024-03-06 | 112.40 | 113.50 | 111.80 | 112.20 | 102.83 | 75,050 |
| 2024-03-05 | 112.20 | 112.90 | 112.20 | 112.30 | 102.92 | 78,961 |
| 2024-03-04 | 113.60 | 113.60 | 112.10 | 112.40 | 103.01 | 46,911 |
| 2024-03-01 | 112.90 | 113.70 | 112.40 | 113.50 | 104.02 | 69,147 |
| 2024-02-29 | 112.80 | 112.90 | 111.60 | 112.50 | 103.11 | 127,773 |
| 2024-02-28 | 114.30 | 114.70 | 111.50 | 112.40 | 103.01 | 158,527 |
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.