PSP Swiss Property AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	107.90	108.30	106.90	108.00	98.981	67,676
2023-09-05	106.50	107.90	106.30	107.20	98.248	91,209
2023-09-04	107.50	107.50	106.70	106.90	97.973	86,902
2023-09-01	107.10	107.40	106.50	107.00	98.065	157,414
2023-08-31	106.20	107.60	106.20	107.40	98.432	172,418
2023-08-30	106.20	107.50	105.60	106.80	97.882	80,288
2023-08-29	106.90	107.50	105.30	106.40	97.515	78,703
2023-08-28	106.40	106.90	106.30	106.60	97.698	72,176
2023-08-25	105.90	106.80	105.80	106.10	97.240	62,823
2023-08-24	105.20	106.70	105.00	105.90	97.057	113,858
2023-08-23	103.60	105.20	103.50	104.90	96.140	74,204
2023-08-22	102.90	104.20	102.70	103.50	94.857	58,783
2023-08-21	103.40	104.50	102.30	102.60	94.032	71,876
2023-08-18	103.50	104.50	102.50	103.90	95.224	137,517
2023-08-17	102.50	103.50	102.50	103.00	94.399	83,624
2023-08-16	102.30	103.40	102.30	103.10	94.491	73,968
2023-08-15	103.10	103.50	102.10	102.60	94.032	79,704
2023-08-14	103.30	104.00	103.00	103.10	94.491	47,341
2023-08-11	103.40	104.10	103.00	103.20	94.582	64,499
2023-08-10	103.00	104.20	102.80	103.60	94.949	91,043
2023-08-09	101.80	102.70	101.50	102.70	94.124	67,080
2023-08-08	101.00	102.20	101.00	101.50	93.024	47,462
2023-08-07	101.60	102.00	100.90	101.30	92.841	53,421
2023-08-04	101.00	101.60	100.80	101.50	93.024	68,883
2023-08-03	101.80	101.80	100.80	101.10	92.658	55,324
2023-08-02	102.00	103.10	101.80	101.90	93.391	62,111
2023-07-31	102.70	103.30	102.30	102.80	94.216	89,753
2023-07-28	104.20	104.20	102.90	103.00	94.399	66,818
2023-07-27	104.00	104.90	103.60	103.90	95.224	51,622
2023-07-26	103.00	103.90	102.90	103.90	95.224	69,628
2023-07-25	103.00	103.20	102.40	103.20	94.582	52,180
2023-07-24	103.00	103.50	102.70	102.70	94.124	80,734
2023-07-21	103.90	103.90	102.70	103.30	94.674	44,345
2023-07-20	104.10	104.40	103.40	103.50	94.857	69,018
2023-07-19	103.40	105.40	103.40	103.90	95.224	94,666
2023-07-18	101.90	103.40	100.90	103.00	94.399	69,563
2023-07-17	102.00	102.50	101.30	101.30	92.841	59,760
2023-07-14	101.70	102.50	101.30	102.40	93.849	40,140
2023-07-13	102.00	102.00	101.20	101.60	93.116	73,313
2023-07-12	100.30	102.50	99.500	102.10	93.574	89,874
2023-07-11	99.550	99.850	98.450	99.850	91.512	63,478
2023-07-10	99.250	99.850	98.350	98.850	90.595	87,574
2023-07-07	99.350	99.650	98.600	99.550	91.237	88,337
2023-07-06	101.10	101.80	99.050	99.350	91.054	99,873
2023-07-05	101.90	102.00	101.20	101.50	93.024	78,677
2023-07-04	101.40	102.30	101.00	101.90	93.391	75,061
2023-07-03	100.60	101.90	100.50	101.10	92.658	88,496
2023-06-30	99.500	100.40	99.250	99.900	91.558	108,864
2023-06-29	99.500	99.500	98.750	99.000	90.733	49,683
2023-06-28	99.000	99.350	98.550	99.250	90.962	78,121
2023-06-27	98.650	99.200	97.900	98.450	90.229	73,743
2023-06-26	98.000	98.350	97.450	98.250	90.046	99,708
2023-06-23	98.750	99.450	98.000	98.000	89.816	65,543
2023-06-22	99.750	100.50	98.850	98.900	90.641	81,677
2023-06-21	101.20	101.20	99.850	100.30	91.924	56,508
2023-06-20	101.40	102.00	101.10	101.10	92.658	81,630
2023-06-19	102.20	102.60	101.40	101.40	92.933	98,213
2023-06-16	102.70	103.60	102.60	102.70	94.124	177,522
2023-06-15	102.00	103.10	102.00	102.80	94.216	76,916
2023-06-14	101.60	103.60	101.60	102.40	93.849	101,615

← NewerPage 14 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.