PSP Swiss Property AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	113.60	115.00	113.10	114.50	104.94	103,908
2023-11-28	113.70	113.70	112.60	113.40	103.93	61,983
2023-11-27	113.70	114.00	113.10	113.90	104.39	38,717
2023-11-24	113.20	113.60	112.80	113.50	104.02	31,753
2023-11-23	113.40	113.40	112.30	113.20	103.75	62,812
2023-11-22	111.90	113.30	111.90	113.30	103.84	58,418
2023-11-21	111.10	112.70	111.10	112.10	102.74	75,139
2023-11-20	111.00	111.90	110.70	111.90	102.56	69,658
2023-11-17	111.00	112.10	111.00	111.30	102.01	88,479
2023-11-16	112.20	112.70	111.10	111.10	101.82	110,854
2023-11-15	113.50	113.50	112.10	112.20	102.83	98,725
2023-11-14	110.00	113.40	109.90	113.10	103.66	139,775
2023-11-13	110.70	110.80	109.70	110.00	100.81	73,541
2023-11-10	111.30	111.30	109.80	110.50	101.27	96,423
2023-11-09	110.00	111.50	109.90	111.50	102.19	81,753
2023-11-08	110.20	110.90	109.80	110.10	100.91	55,846
2023-11-07	110.10	111.80	109.10	110.00	100.81	76,872
2023-11-06	111.70	111.80	110.00	110.50	101.27	112,254
2023-11-03	112.50	113.00	111.20	111.70	102.37	101,669
2023-11-02	111.00	113.60	111.00	112.40	103.01	169,925
2023-11-01	111.90	112.00	109.90	110.60	101.36	102,096
2023-10-31	110.90	112.40	110.50	111.70	102.37	149,737
2023-10-30	110.60	111.20	110.30	110.40	101.18	48,470
2023-10-27	109.00	111.00	109.00	110.50	101.27	63,163
2023-10-26	109.20	110.70	109.20	110.00	100.81	77,824
2023-10-25	109.90	110.40	109.40	110.00	100.81	85,680
2023-10-24	108.20	110.00	108.20	109.90	100.72	104,459
2023-10-23	107.00	108.40	106.70	108.40	99.348	77,068
2023-10-20	107.00	107.50	106.30	107.30	98.340	65,332
2023-10-19	108.10	108.50	107.00	107.40	98.432	56,336
2023-10-18	109.90	110.10	108.10	108.50	99.440	64,964
2023-10-17	110.20	111.10	110.10	110.20	101.00	45,679
2023-10-16	110.40	111.40	110.30	110.40	101.18	39,454
2023-10-13	111.20	111.50	110.00	110.30	101.09	50,726
2023-10-12	111.70	112.50	111.20	111.20	101.91	107,379
2023-10-11	110.40	111.60	110.10	111.60	102.28	73,274
2023-10-10	109.80	110.70	109.70	110.00	100.81	78,646
2023-10-09	108.70	110.00	108.70	109.90	100.72	58,690
2023-10-06	108.40	109.40	107.90	109.20	100.08	106,159
2023-10-05	108.20	108.40	107.20	107.80	98.798	63,674
2023-10-04	105.80	107.70	105.40	106.90	97.973	192,332
2023-10-03	106.30	107.30	105.50	106.20	97.332	67,136
2023-10-02	108.60	108.90	107.20	107.30	98.340	52,646
2023-09-29	107.40	108.90	107.20	108.20	99.165	123,596
2023-09-28	105.10	107.20	105.00	106.90	97.973	69,845
2023-09-27	107.20	107.20	105.10	105.50	96.690	91,458
2023-09-26	107.70	108.30	106.70	107.00	98.065	65,513
2023-09-25	108.30	108.60	107.90	108.60	99.531	41,704
2023-09-22	108.70	109.20	108.00	108.50	99.440	48,951
2023-09-21	109.90	110.00	109.00	109.40	100.26	62,315
2023-09-20	109.50	110.90	109.20	110.00	100.81	66,633
2023-09-19	108.30	109.40	108.20	109.20	100.08	61,686
2023-09-18	109.50	109.60	108.20	108.40	99.348	55,106
2023-09-15	109.70	110.20	109.40	109.70	100.54	195,073
2023-09-14	109.20	109.80	108.80	109.70	100.54	57,220
2023-09-13	108.70	109.90	108.70	109.70	100.54	78,720
2023-09-12	108.90	110.40	108.90	109.60	100.45	84,116
2023-09-11	108.20	109.90	108.20	109.80	100.63	66,482
2023-09-08	107.80	108.70	107.80	108.50	99.440	128,354
2023-09-07	108.00	108.70	107.50	108.70	99.623	58,561

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.