PSP Swiss Property AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 112.70 | 115.00 | 112.60 | 114.50 | 104.94 | 108,779 |
| 2024-02-26 | 113.60 | 114.10 | 112.90 | 113.20 | 103.75 | 49,484 |
| 2024-02-23 | 114.10 | 114.50 | 113.60 | 114.50 | 104.94 | 43,553 |
| 2024-02-22 | 115.40 | 115.80 | 114.30 | 114.30 | 104.76 | 56,869 |
| 2024-02-21 | 115.50 | 115.90 | 115.00 | 115.00 | 105.40 | 82,947 |
| 2024-02-20 | 115.00 | 115.80 | 114.90 | 115.50 | 105.86 | 34,503 |
| 2024-02-19 | 114.50 | 115.30 | 114.30 | 115.30 | 105.67 | 23,366 |
| 2024-02-16 | 115.30 | 115.90 | 114.40 | 114.80 | 105.21 | 43,994 |
| 2024-02-15 | 113.90 | 115.80 | 113.90 | 115.40 | 105.76 | 79,240 |
| 2024-02-14 | 112.90 | 113.90 | 112.70 | 113.50 | 104.02 | 83,808 |
| 2024-02-13 | 114.70 | 115.00 | 112.90 | 113.30 | 103.84 | 64,561 |
| 2024-02-12 | 113.80 | 114.60 | 113.70 | 114.20 | 104.66 | 56,524 |
| 2024-02-09 | 113.50 | 114.50 | 113.00 | 113.20 | 103.75 | 48,387 |
| 2024-02-08 | 114.50 | 114.60 | 113.30 | 113.60 | 104.11 | 136,357 |
| 2024-02-07 | 114.20 | 115.00 | 113.80 | 114.50 | 104.94 | 66,624 |
| 2024-02-06 | 114.90 | 115.10 | 113.90 | 114.30 | 104.76 | 65,992 |
| 2024-02-05 | 114.80 | 115.60 | 114.40 | 114.60 | 105.03 | 53,202 |
| 2024-02-02 | 115.70 | 116.60 | 114.70 | 114.80 | 105.21 | 95,101 |
| 2024-02-01 | 115.00 | 115.50 | 114.30 | 115.20 | 105.58 | 59,439 |
| 2024-01-31 | 116.30 | 116.80 | 115.30 | 115.30 | 105.67 | 95,011 |
| 2024-01-30 | 116.30 | 116.70 | 115.50 | 116.00 | 106.31 | 22,516 |
| 2024-01-29 | 116.00 | 116.80 | 115.40 | 115.70 | 106.04 | 57,444 |
| 2024-01-26 | 115.10 | 116.30 | 114.80 | 116.00 | 106.31 | 31,408 |
| 2024-01-25 | 115.20 | 116.00 | 114.80 | 115.80 | 106.13 | 39,365 |
| 2024-01-24 | 115.00 | 115.90 | 114.80 | 115.40 | 105.76 | 71,822 |
| 2024-01-23 | 117.90 | 117.90 | 114.90 | 114.90 | 105.31 | 56,225 |
| 2024-01-22 | 116.80 | 117.70 | 116.80 | 117.60 | 107.78 | 54,117 |
| 2024-01-19 | 116.00 | 116.90 | 115.90 | 116.60 | 106.86 | 44,716 |
| 2024-01-18 | 116.50 | 117.30 | 116.20 | 116.30 | 106.59 | 64,680 |
| 2024-01-17 | 117.70 | 117.90 | 116.20 | 116.80 | 107.05 | 60,998 |
| 2024-01-16 | 117.50 | 118.00 | 117.30 | 118.00 | 108.15 | 35,739 |
| 2024-01-15 | 117.70 | 118.60 | 117.50 | 117.70 | 107.87 | 63,698 |
| 2024-01-12 | 116.20 | 117.60 | 116.10 | 117.40 | 107.60 | 78,968 |
| 2024-01-11 | 117.50 | 117.70 | 115.80 | 115.90 | 106.22 | 78,617 |
| 2024-01-10 | 116.20 | 118.20 | 116.20 | 117.00 | 107.23 | 56,478 |
| 2024-01-09 | 116.40 | 117.40 | 116.00 | 116.90 | 107.14 | 44,126 |
| 2024-01-08 | 116.60 | 116.60 | 114.70 | 116.60 | 106.86 | 57,419 |
| 2024-01-05 | 115.50 | 116.40 | 114.60 | 116.00 | 106.31 | 46,719 |
| 2024-01-04 | 114.80 | 116.20 | 114.80 | 115.80 | 106.13 | 75,091 |
| 2024-01-03 | 116.20 | 117.10 | 113.70 | 114.70 | 105.12 | 94,257 |
| 2023-12-29 | 117.20 | 117.70 | 117.20 | 117.60 | 107.78 | 33,906 |
| 2023-12-28 | 118.00 | 118.00 | 117.00 | 117.40 | 107.60 | 37,269 |
| 2023-12-27 | 118.20 | 118.20 | 117.10 | 117.80 | 107.96 | 59,246 |
| 2023-12-22 | 117.30 | 118.10 | 117.10 | 118.10 | 108.24 | 30,576 |
| 2023-12-21 | 118.00 | 118.30 | 117.30 | 117.60 | 107.78 | 40,826 |
| 2023-12-20 | 118.10 | 119.20 | 117.70 | 118.80 | 108.88 | 68,454 |
| 2023-12-19 | 119.80 | 120.50 | 117.90 | 118.30 | 108.42 | 88,041 |
| 2023-12-18 | 118.20 | 120.00 | 118.00 | 119.80 | 109.80 | 84,098 |
| 2023-12-15 | 119.40 | 120.00 | 117.40 | 118.20 | 108.33 | 209,059 |
| 2023-12-14 | 118.50 | 120.10 | 118.50 | 119.30 | 109.34 | 103,439 |
| 2023-12-13 | 117.00 | 118.30 | 116.50 | 117.40 | 107.60 | 108,143 |
| 2023-12-12 | 115.70 | 116.60 | 115.20 | 116.60 | 106.86 | 106,469 |
| 2023-12-11 | 115.10 | 115.80 | 114.90 | 115.70 | 106.04 | 53,186 |
| 2023-12-08 | 114.90 | 115.10 | 114.00 | 115.00 | 105.40 | 66,352 |
| 2023-12-07 | 114.50 | 115.20 | 113.90 | 114.90 | 105.31 | 72,855 |
| 2023-12-06 | 115.40 | 115.40 | 113.90 | 114.70 | 105.12 | 93,273 |
| 2023-12-05 | 114.60 | 116.30 | 114.50 | 115.40 | 105.76 | 113,100 |
| 2023-12-04 | 115.40 | 115.90 | 114.80 | 115.10 | 105.49 | 59,490 |
| 2023-12-01 | 115.80 | 115.80 | 113.70 | 115.10 | 105.49 | 89,825 |
| 2023-11-30 | 115.20 | 116.20 | 114.60 | 115.60 | 105.95 | 213,477 |
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.