PSP Swiss Property AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	105.70	107.40	104.20	106.60	94.076	83,179
2022-06-30	106.00	106.20	104.40	106.20	93.723	117,202
2022-06-29	108.30	108.30	104.80	106.00	93.547	85,466
2022-06-28	106.80	107.30	105.70	107.00	94.429	81,571
2022-06-27	106.60	107.20	104.80	106.40	93.900	105,728
2022-06-24	104.40	107.30	104.40	106.80	94.253	118,762
2022-06-23	103.80	104.80	103.00	104.10	91.870	70,892
2022-06-22	102.00	104.50	101.70	104.10	91.870	88,492
2022-06-21	103.80	104.40	102.50	102.50	90.458	85,017
2022-06-20	101.70	103.90	101.70	103.70	91.517	97,476
2022-06-17	101.40	102.80	100.90	101.60	89.664	239,521
2022-06-16	105.50	105.60	99.600	101.10	89.222	162,956
2022-06-15	106.50	107.90	105.70	106.10	93.635	174,469
2022-06-14	108.30	108.30	105.70	106.70	94.165	134,703
2022-06-13	108.20	109.00	107.60	107.90	95.224	94,611
2022-06-10	108.20	109.00	107.10	109.00	96.194	67,762
2022-06-09	109.00	110.10	108.90	109.00	96.194	71,931
2022-06-08	110.30	110.30	108.90	109.60	96.724	52,437
2022-06-07	109.10	109.90	108.30	109.60	96.724	113,146
2022-06-03	109.50	109.70	108.40	109.30	96.459	71,256
2022-06-02	112.30	112.30	108.40	109.00	96.194	174,209
2022-06-01	114.80	115.50	112.30	112.30	99.107	132,507
2022-05-31	117.60	117.60	114.20	114.20	100.78	287,297
2022-05-30	121.20	121.60	117.60	118.00	104.14	130,543
2022-05-27	119.50	120.30	118.60	120.20	106.08	76,608
2022-05-25	120.80	121.40	118.60	118.60	104.67	102,768
2022-05-24	121.00	121.60	118.90	119.10	105.11	192,593
2022-05-23	122.40	122.80	120.30	121.00	106.78	107,295
2022-05-20	120.70	121.90	120.10	121.60	107.31	60,737
2022-05-19	122.30	122.30	119.90	120.10	105.99	99,399
2022-05-18	123.50	123.80	122.10	123.00	108.55	93,520
2022-05-17	123.10	123.70	121.90	123.30	108.81	101,491
2022-05-16	121.20	122.90	120.40	122.50	108.11	108,003
2022-05-13	122.60	122.70	119.70	121.30	107.05	104,844
2022-05-12	119.80	122.30	118.80	121.80	107.49	168,823
2022-05-11	119.00	121.10	118.80	120.80	106.61	110,493
2022-05-10	118.20	118.90	117.30	118.60	104.67	120,629
2022-05-09	123.50	124.20	117.60	117.60	103.78	136,379
2022-05-06	122.50	123.90	121.70	123.90	109.34	172,945
2022-05-05	123.10	125.00	122.40	123.10	108.64	129,860
2022-05-04	123.10	124.50	121.70	122.20	107.84	107,218
2022-05-03	121.00	125.80	121.00	123.50	108.99	115,957
2022-05-02	122.80	123.70	120.70	121.90	107.58	112,639
2022-04-29	123.50	124.60	122.90	123.20	108.73	130,393
2022-04-28	124.00	124.70	122.70	123.30	108.81	94,662
2022-04-27	121.60	124.50	121.20	123.70	109.17	91,568
2022-04-26	122.20	122.40	121.10	121.80	107.49	102,335
2022-04-25	121.00	122.50	120.20	121.60	107.31	90,600
2022-04-22	121.40	123.50	121.10	121.70	107.40	100,150
2022-04-21	121.40	122.10	120.80	122.10	107.76	83,214
2022-04-20	121.90	121.90	120.50	121.10	106.87	131,218
2022-04-19	123.00	124.40	121.00	122.00	107.67	162,077
2022-04-14	124.70	124.70	121.90	122.80	108.37	63,570
2022-04-13	125.00	125.90	124.00	124.40	109.79	99,878
2022-04-12	125.70	125.90	124.90	125.50	110.76	101,215
2022-04-11	124.00	125.80	123.90	125.80	111.02	91,614
2022-04-08	125.00	125.00	123.50	124.00	109.43	89,406
2022-04-07	124.00	125.80	122.50	123.10	108.64	116,805
2022-04-06	121.40	123.70	121.30	123.70	109.17	241,923
2022-04-05	121.00	121.70	120.50	121.40	107.14	67,659

← NewerPage 19 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.