PSP Swiss Property AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	145.90	146.30	144.20	144.20	144.20	33,557
2026-07-23	146.70	148.20	145.50	145.50	145.50	54,995
2026-07-22	147.60	148.40	146.80	146.90	146.90	39,631
2026-07-21	146.50	147.40	146.10	147.10	147.10	39,048
2026-07-20	146.70	147.60	146.00	147.60	147.60	50,160
2026-07-17	145.00	147.40	144.40	147.40	147.40	59,510
2026-07-16	143.70	144.30	142.60	144.30	144.30	48,377
2026-07-15	144.10	144.80	143.20	143.30	143.30	63,206
2026-07-14	143.20	144.80	142.90	144.80	144.80	65,029
2026-07-13	143.00	144.40	143.00	143.60	143.60	38,432
2026-07-10	143.70	144.00	142.50	143.20	143.20	55,362
2026-07-09	143.80	144.40	143.10	143.80	143.80	58,087
2026-07-08	142.60	144.20	142.20	143.50	143.50	78,704
2026-07-07	143.20	143.70	142.40	142.60	142.60	57,603
2026-07-06	143.70	143.70	142.30	143.00	143.00	44,476
2026-07-03	143.90	144.20	142.60	143.50	143.50	39,756
2026-07-02	143.60	144.80	143.40	143.80	143.80	88,286
2026-07-01	145.40	145.40	142.60	143.40	143.40	96,111
2026-06-30	146.40	146.40	144.10	144.10	144.10	93,785
2026-06-29	147.10	147.10	146.00	146.50	146.50	50,968
2026-06-26	146.00	146.90	145.20	146.90	146.90	66,789
2026-06-25	145.30	146.10	144.70	145.00	145.00	73,834
2026-06-24	145.80	146.80	144.80	145.70	145.70	50,598
2026-06-23	145.80	146.40	145.30	145.70	145.70	58,019
2026-06-22	144.60	145.60	144.10	145.60	145.60	56,270
2026-06-19	144.50	145.10	144.00	145.00	145.00	134,638
2026-06-18	145.80	145.80	144.00	144.00	144.00	101,662
2026-06-17	145.50	146.10	144.30	146.10	146.10	77,045
2026-06-16	145.80	146.90	145.00	145.50	145.50	96,503
2026-06-15	145.00	146.50	144.40	146.50	146.50	148,446
2026-06-12	142.70	143.60	142.60	142.60	142.60	86,599
2026-06-11	143.00	144.10	142.60	142.90	142.90	47,316
2026-06-10	142.50	143.70	142.20	143.70	143.70	49,702
2026-06-09	141.40	143.30	141.40	142.20	142.20	59,670
2026-06-08	141.70	142.20	141.10	141.50	141.50	75,375
2026-06-05	142.50	142.60	141.10	141.40	141.40	142,805
2026-06-04	142.50	143.90	141.20	142.20	142.20	89,388
2026-06-03	145.20	145.20	143.30	143.80	143.80	61,816
2026-06-02	146.10	146.50	145.00	145.00	145.00	102,867
2026-06-01	148.60	148.90	145.50	145.90	145.90	57,307
2026-05-29	147.40	149.60	147.40	148.80	148.80	81,465
2026-05-28	146.20	147.80	146.00	147.30	147.30	47,015
2026-05-27	147.10	147.10	145.60	146.40	146.40	45,061
2026-05-26	147.70	148.90	146.60	146.70	146.70	43,858
2026-05-22	147.90	148.20	146.60	147.00	147.00	50,862
2026-05-21	149.20	150.30	147.80	147.80	147.80	99,602
2026-05-20	147.40	150.80	147.40	149.90	149.90	58,313
2026-05-19	147.80	149.10	147.80	148.00	148.00	62,760
2026-05-18	146.40	147.60	145.40	147.40	147.40	77,567
2026-05-15	148.30	148.60	145.70	145.90	145.90	97,407
2026-05-13	146.00	148.60	144.60	147.60	147.60	75,957
2026-05-12	148.50	149.80	145.10	148.40	148.40	110,450
2026-05-11	149.90	150.50	148.70	149.40	149.40	70,516
2026-05-08	149.80	150.50	148.80	150.50	150.50	58,639
2026-05-07	152.80	152.80	150.20	150.50	150.50	163,040
2026-05-06	152.90	153.40	151.50	153.40	153.40	44,737
2026-05-05	151.00	153.90	151.00	152.50	152.50	55,607
2026-05-04	156.50	156.60	150.20	151.60	151.60	68,978
2026-04-30	154.90	156.90	154.30	156.10	156.10	87,970
2026-04-29	156.70	156.70	154.10	155.00	155.00	48,633

← NewerPage 2 of 3 · 127 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.