PSP Swiss Property AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	101.70	102.30	100.90	101.70	93.207	77,429
2023-06-12	101.40	102.00	101.00	102.00	93.482	131,934
2023-06-09	100.50	101.70	100.20	101.30	92.841	80,948
2023-06-08	101.40	101.60	100.20	100.40	92.016	52,118
2023-06-07	101.60	102.00	101.00	101.20	92.749	51,518
2023-06-06	101.20	101.90	100.80	101.90	93.391	47,947
2023-06-05	100.60	102.40	100.60	101.10	92.658	76,653
2023-06-02	98.500	101.00	98.500	100.30	91.924	172,527
2023-06-01	97.700	97.850	97.050	97.300	89.175	59,542
2023-05-31	97.200	97.900	97.050	97.800	89.633	185,888
2023-05-30	98.000	98.500	97.250	97.550	89.404	110,340
2023-05-26	97.300	97.850	96.500	97.550	89.404	66,693
2023-05-25	97.500	97.750	96.850	96.900	88.808	96,808
2023-05-24	97.500	98.150	96.500	97.800	89.633	136,379
2023-05-23	99.750	100.30	98.300	98.950	90.687	185,169
2023-05-22	100.00	100.30	99.250	99.800	91.466	69,653
2023-05-19	99.200	100.10	98.750	99.750	91.420	96,500
2023-05-17	101.10	101.20	99.250	99.250	90.962	89,073
2023-05-16	101.00	101.80	100.40	101.20	92.749	93,601
2023-05-15	100.30	101.30	99.500	101.20	92.749	61,534
2023-05-12	101.00	101.00	99.750	99.850	91.512	93,053
2023-05-11	101.00	101.50	100.30	100.30	91.924	70,457
2023-05-10	100.50	101.00	100.00	100.80	92.383	92,985
2023-05-09	101.20	101.20	99.850	100.30	91.924	124,541
2023-05-08	101.30	101.70	100.90	101.60	93.116	65,943
2023-05-05	101.20	101.90	98.000	101.20	92.749	145,677
2023-05-04	102.50	102.50	100.50	102.40	93.849	144,951
2023-05-03	103.40	103.40	102.40	102.40	93.849	145,040
2023-05-02	104.80	105.00	103.30	103.30	94.674	134,866
2023-04-28	104.40	106.40	104.20	105.10	96.324	119,039
2023-04-27	104.20	104.60	103.10	104.30	95.590	151,429
2023-04-26	104.40	105.70	104.10	104.30	95.590	108,371
2023-04-25	104.70	104.70	103.30	104.20	95.499	75,061
2023-04-24	105.30	106.00	104.20	104.70	95.957	109,845
2023-04-21	102.20	103.90	102.10	103.90	95.224	116,233
2023-04-20	102.10	103.10	101.70	102.20	93.666	71,405
2023-04-19	101.60	102.10	100.80	102.00	93.482	98,198
2023-04-18	103.50	103.50	102.20	102.40	93.849	65,019
2023-04-17	103.40	104.00	102.90	103.50	94.857	91,229
2023-04-14	103.00	104.20	102.80	103.10	94.491	132,342
2023-04-13	104.00	104.40	102.10	102.20	93.666	101,833
2023-04-12	103.20	104.30	103.00	104.00	95.315	104,189
2023-04-11	104.20	104.60	102.50	102.50	93.941	169,273
2023-04-06	105.00	107.80	104.50	107.40	94.782	160,740
2023-04-05	104.40	105.20	103.10	104.90	92.576	136,254
2023-04-04	103.30	105.30	103.30	104.60	92.311	195,610
2023-04-03	104.80	104.80	103.10	103.70	91.517	123,741
2023-03-31	103.40	104.40	102.60	104.00	91.782	112,233
2023-03-30	101.60	103.70	101.60	103.30	91.164	112,255
2023-03-29	100.20	100.60	99.150	100.60	88.781	206,378
2023-03-28	101.00	101.40	99.550	99.950	88.208	131,128
2023-03-27	101.80	101.80	100.90	100.90	89.046	96,574
2023-03-24	102.60	102.60	99.900	101.00	89.134	144,519
2023-03-23	101.50	102.80	101.30	102.80	90.723	111,367
2023-03-22	105.50	105.50	101.40	101.60	89.664	134,284
2023-03-21	104.60	105.30	103.70	104.90	92.576	94,188
2023-03-20	102.30	104.60	102.20	104.30	92.047	105,988
2023-03-17	102.90	103.30	101.80	102.70	90.635	482,956
2023-03-16	103.70	104.60	101.00	102.30	90.282	166,744
2023-03-15	103.20	103.70	101.40	103.40	91.252	132,563

← NewerPage 15 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.