PSP Swiss Property AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	107.00	107.30	105.60	106.60	94.076	78,645
2022-12-16	110.10	111.00	105.30	106.70	94.165	431,902
2022-12-15	110.10	112.10	109.90	110.90	97.871	164,304
2022-12-14	109.70	110.80	108.70	110.30	97.342	96,708
2022-12-13	108.70	109.80	106.40	108.40	95.665	131,873
2022-12-12	107.90	109.20	107.10	108.70	95.930	103,979
2022-12-09	106.20	108.20	105.90	108.00	95.312	109,730
2022-12-08	105.70	106.70	104.50	105.70	93.282	81,965
2022-12-07	105.70	105.70	104.30	105.30	92.929	132,029
2022-12-06	106.20	107.30	105.90	106.00	93.547	56,632
2022-12-05	105.50	107.30	105.40	106.40	93.900	78,366
2022-12-02	107.00	107.30	104.80	105.70	93.282	82,264
2022-12-01	105.50	106.80	105.20	106.00	93.547	87,647
2022-11-30	104.80	105.20	103.00	104.00	91.782	167,221
2022-11-29	106.20	106.20	104.50	104.60	92.311	45,397
2022-11-28	107.30	108.40	105.10	105.30	92.929	92,059
2022-11-25	107.40	107.60	105.70	107.20	94.606	46,201
2022-11-24	107.10	108.70	106.00	107.60	94.959	54,653
2022-11-23	105.20	105.60	103.60	105.60	93.194	71,558
2022-11-22	105.00	105.30	103.70	104.90	92.576	54,824
2022-11-21	105.40	105.90	104.70	104.80	92.488	50,743
2022-11-18	104.90	105.60	104.20	105.40	93.017	83,851
2022-11-17	104.70	105.30	103.60	104.50	92.223	85,410
2022-11-16	106.50	106.50	104.30	105.00	92.664	66,929
2022-11-15	105.20	107.20	104.70	107.00	94.429	92,166
2022-11-14	106.70	106.70	104.50	105.10	92.753	56,965
2022-11-11	109.10	109.10	106.30	106.50	93.988	72,477
2022-11-10	104.40	109.10	102.80	107.90	95.224	113,356
2022-11-09	104.00	105.80	102.80	105.30	92.929	65,312
2022-11-08	105.50	106.00	103.60	103.60	91.429	144,751
2022-11-07	105.00	106.40	104.80	105.10	92.753	36,182
2022-11-04	104.70	105.90	103.90	105.00	92.664	71,054
2022-11-03	105.60	105.60	103.40	104.90	92.576	64,177
2022-11-02	107.00	107.00	105.40	105.70	93.282	70,128
2022-11-01	106.90	108.00	106.20	106.30	93.812	69,947
2022-10-31	106.60	107.10	105.60	107.00	94.429	104,484
2022-10-28	106.10	106.80	105.40	106.80	94.253	58,766
2022-10-27	106.20	108.00	106.20	107.10	94.518	96,498
2022-10-26	106.70	107.40	106.00	106.30	93.812	68,245
2022-10-25	104.20	107.30	103.60	107.30	94.694	89,457
2022-10-24	103.10	104.10	100.50	104.00	91.782	90,192
2022-10-21	101.90	103.50	101.60	102.60	90.546	106,248
2022-10-20	100.70	103.30	100.20	102.70	90.635	71,128
2022-10-19	101.70	101.70	98.900	100.70	88.869	67,855
2022-10-18	103.30	103.50	101.20	101.20	89.311	83,962
2022-10-17	100.10	103.70	99.950	102.80	90.723	120,883
2022-10-14	98.200	101.40	98.100	100.30	88.516	83,382
2022-10-13	97.150	98.850	95.850	97.500	86.045	144,183
2022-10-12	97.850	98.750	96.700	98.500	86.928	121,337
2022-10-11	98.900	99.100	97.500	98.300	86.751	87,926
2022-10-10	97.600	98.700	96.900	97.800	86.310	101,374
2022-10-07	98.350	99.600	97.350	97.600	86.134	67,980
2022-10-06	99.000	100.00	98.350	99.400	87.722	89,944
2022-10-05	99.400	100.80	97.250	98.250	86.707	88,548
2022-10-04	99.850	102.00	98.000	99.300	87.634	133,892
2022-10-03	98.450	99.800	97.000	99.800	88.075	148,813
2022-09-30	96.550	99.800	96.300	99.000	87.369	153,363
2022-09-29	95.400	97.500	93.500	96.500	85.163	174,008
2022-09-28	92.300	96.650	92.300	96.000	84.722	191,152
2022-09-27	95.450	95.700	91.800	92.800	81.898	113,877

← NewerPage 17 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.