PSP Swiss Property AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	102.80	103.80	102.80	102.90	90.811	87,845
2023-03-13	103.20	103.40	101.60	102.60	90.546	109,329
2023-03-10	102.90	103.30	102.30	102.70	90.635	87,872
2023-03-09	104.20	104.20	102.80	103.30	91.164	132,452
2023-03-08	104.80	105.00	104.00	104.30	92.047	114,585
2023-03-07	106.10	107.20	105.20	105.30	92.929	123,197
2023-03-06	105.80	106.50	105.50	106.30	93.812	84,769
2023-03-03	105.50	106.30	105.40	105.80	93.370	82,635
2023-03-02	104.60	105.90	104.40	105.50	93.106	112,047
2023-03-01	105.70	105.70	103.80	105.00	92.664	140,634
2023-02-28	105.80	106.00	104.70	105.60	93.194	198,169
2023-02-27	105.80	106.90	105.80	106.60	94.076	63,819
2023-02-24	106.90	107.50	105.60	105.70	93.282	118,601
2023-02-23	107.10	107.40	106.10	106.80	94.253	132,889
2023-02-22	109.00	109.00	106.60	106.90	94.341	167,608
2023-02-21	112.00	112.00	107.90	109.10	96.283	165,282
2023-02-20	114.40	114.40	113.30	113.80	100.43	52,007
2023-02-17	113.00	114.20	113.00	113.80	100.43	58,221
2023-02-16	114.60	115.10	113.00	113.90	100.52	76,507
2023-02-15	114.50	114.70	113.80	114.40	100.96	75,348
2023-02-14	114.00	115.30	113.80	114.50	101.05	64,432
2023-02-13	113.50	113.80	112.70	113.60	100.25	32,402
2023-02-10	116.30	116.30	112.80	113.70	100.34	48,345
2023-02-09	113.60	114.40	113.30	114.20	100.78	75,441
2023-02-08	114.10	114.80	112.90	113.00	99.724	75,563
2023-02-07	114.90	114.90	112.90	113.70	100.34	71,952
2023-02-06	115.10	115.40	113.10	114.50	101.05	52,170
2023-02-03	116.60	117.00	115.30	115.30	101.75	82,663
2023-02-02	114.10	117.10	114.10	116.80	103.08	102,029
2023-02-01	113.90	114.90	113.00	113.80	100.43	67,456
2023-01-31	115.20	115.20	113.90	113.90	100.52	109,295
2023-01-30	115.10	115.50	112.80	115.00	101.49	70,971
2023-01-27	115.50	116.40	115.30	115.50	101.93	45,810
2023-01-26	116.60	116.60	115.00	115.30	101.75	77,196
2023-01-25	116.50	116.60	115.60	115.90	102.28	81,602
2023-01-24	117.00	117.20	116.00	116.40	102.72	58,112
2023-01-23	116.30	116.90	115.60	116.90	103.17	98,413
2023-01-20	115.20	116.80	115.20	116.10	102.46	90,015
2023-01-19	114.70	116.00	114.50	115.30	101.75	75,215
2023-01-18	115.50	115.90	114.70	114.70	101.22	85,852
2023-01-17	115.60	116.30	114.70	115.30	101.75	59,329
2023-01-16	114.90	116.20	114.80	115.70	102.11	57,664
2023-01-13	115.60	116.10	114.30	114.50	101.05	75,455
2023-01-12	114.20	115.50	113.60	115.40	101.84	142,842
2023-01-11	112.30	114.30	112.20	114.20	100.78	107,244
2023-01-10	113.30	113.30	111.90	112.30	99.107	63,707
2023-01-09	112.30	114.00	111.00	113.50	100.17	100,873
2023-01-06	112.10	112.40	111.30	112.20	99.018	45,774
2023-01-05	112.60	113.50	111.50	112.00	98.842	66,533
2023-01-04	111.10	113.30	110.80	112.80	99.548	94,400
2023-01-03	109.40	111.10	109.00	111.00	97.959	78,461
2022-12-30	109.20	109.90	108.50	108.50	95.753	46,785
2022-12-29	108.00	109.80	107.90	109.60	96.724	62,439
2022-12-28	108.30	109.30	108.10	108.30	95.577	47,893
2022-12-27	109.80	109.80	107.50	108.30	95.577	65,114
2022-12-23	107.00	108.70	107.00	108.20	95.488	51,789
2022-12-22	107.30	108.50	107.20	108.20	95.488	96,797
2022-12-21	106.60	107.80	106.00	107.30	94.694	61,025
2022-12-20	105.50	106.30	103.80	105.40	93.017	86,443
2022-12-19	107.00	107.30	105.60	106.60	94.076	78,645

← NewerPage 16 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.