PSP Swiss Property AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	98.400	98.400	93.350	95.100	83.927	142,879
2022-09-23	100.90	101.30	97.800	99.150	87.502	134,052
2022-09-22	101.80	102.20	100.00	101.00	89.134	79,209
2022-09-21	101.80	103.80	101.30	102.50	90.458	97,632
2022-09-20	104.90	104.90	100.50	102.00	90.017	101,340
2022-09-19	108.00	108.00	104.50	104.90	92.576	55,432
2022-09-16	105.80	107.90	105.00	107.80	95.135	311,799
2022-09-15	107.60	108.20	105.40	106.20	93.723	77,893
2022-09-14	108.00	108.70	107.50	107.70	95.047	80,025
2022-09-13	109.90	110.20	107.90	108.20	95.488	80,290
2022-09-12	107.50	109.70	107.00	109.70	96.812	70,740
2022-09-09	107.10	107.50	106.70	107.20	94.606	71,355
2022-09-08	108.00	108.20	106.30	106.90	94.341	83,182
2022-09-07	107.90	108.00	107.20	107.50	94.871	57,640
2022-09-06	108.60	109.20	107.70	108.10	95.400	52,114
2022-09-05	108.90	109.70	108.30	109.00	96.194	75,434
2022-09-02	108.60	110.40	108.10	110.00	97.077	52,743
2022-09-01	109.00	109.50	107.90	108.30	95.577	69,366
2022-08-31	109.00	111.20	109.00	110.80	97.783	96,010
2022-08-30	111.00	111.20	110.00	110.40	97.430	50,728
2022-08-29	109.70	111.80	109.70	110.80	97.783	113,101
2022-08-26	112.10	112.20	110.30	110.30	97.342	69,671
2022-08-25	111.90	112.40	111.20	112.00	98.842	31,217
2022-08-24	110.30	112.30	109.80	111.90	98.754	46,921
2022-08-23	112.10	113.90	110.90	111.50	98.401	59,405
2022-08-22	114.60	114.70	112.30	112.80	99.548	67,992
2022-08-19	114.30	115.30	113.20	114.60	101.14	85,749
2022-08-18	115.40	116.60	114.70	114.90	101.40	117,128
2022-08-17	116.80	117.40	114.70	115.70	102.11	104,092
2022-08-16	118.10	118.10	116.30	116.70	102.99	61,958
2022-08-15	118.70	118.80	117.20	117.60	103.78	34,385
2022-08-12	118.00	118.10	117.30	117.70	103.87	51,027
2022-08-11	118.70	118.90	117.60	117.90	104.05	60,505
2022-08-10	116.20	119.00	116.00	118.80	104.84	127,781
2022-08-09	115.90	117.40	115.90	116.70	102.99	107,760
2022-08-08	114.20	116.70	113.90	116.30	102.64	51,881
2022-08-05	113.10	115.10	113.10	113.70	100.34	60,136
2022-08-04	114.00	114.40	112.70	113.10	99.813	68,987
2022-08-03	113.30	114.90	113.20	114.00	100.61	47,906
2022-08-02	113.00	114.10	111.80	113.80	100.43	89,987
2022-07-29	114.00	115.00	113.50	113.60	100.25	54,443
2022-07-28	112.50	113.90	112.50	113.90	100.52	107,805
2022-07-27	115.90	115.90	112.70	113.40	100.08	77,814
2022-07-26	116.70	116.70	115.30	115.50	101.93	54,684
2022-07-25	115.80	117.00	114.70	116.50	102.81	97,662
2022-07-22	112.20	116.10	112.00	115.80	102.20	78,274
2022-07-21	112.20	112.60	110.90	112.40	99.195	81,168
2022-07-20	111.40	112.90	111.20	112.30	99.107	71,353
2022-07-19	110.00	112.60	110.00	111.70	98.577	61,469
2022-07-18	109.60	111.70	109.60	111.30	98.224	73,449
2022-07-15	108.00	109.90	107.50	109.80	96.900	61,689
2022-07-14	108.40	108.50	105.70	107.50	94.871	92,458
2022-07-13	108.70	110.00	108.20	108.70	95.930	62,389
2022-07-12	109.20	109.30	107.40	109.00	96.194	58,030
2022-07-11	107.70	108.90	107.50	108.30	95.577	47,212
2022-07-08	109.30	109.90	107.50	108.10	95.400	89,265
2022-07-07	109.60	110.00	108.40	109.50	96.636	110,978
2022-07-06	108.80	110.70	108.30	109.50	96.636	155,831
2022-07-05	107.20	108.60	106.60	108.00	95.312	95,802
2022-07-04	106.80	107.70	106.80	107.00	94.429	58,054

← NewerPage 18 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.