PSP Swiss Property AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	120.20	121.30	120.00	121.20	106.96	77,212
2022-04-01	121.50	123.60	121.30	123.60	105.77	109,190
2022-03-31	123.40	123.40	121.60	121.60	104.06	91,676
2022-03-30	122.20	123.00	121.60	122.70	105.00	99,315
2022-03-29	121.80	122.80	121.50	122.50	104.83	76,980
2022-03-28	121.30	122.50	121.10	121.60	104.06	80,220
2022-03-25	120.00	121.80	120.00	121.60	104.06	76,041
2022-03-24	121.20	121.20	119.70	119.90	102.60	54,123
2022-03-23	123.50	123.50	120.20	120.60	103.20	66,805
2022-03-22	122.80	124.20	122.80	123.30	105.51	128,270
2022-03-21	121.90	123.30	121.50	123.20	105.43	90,479
2022-03-18	122.00	122.50	120.40	121.50	103.97	420,671
2022-03-17	120.50	122.00	120.40	121.90	104.31	121,273
2022-03-16	121.60	122.50	119.30	119.90	102.60	121,812
2022-03-15	121.00	122.50	120.30	120.70	103.29	104,142
2022-03-14	121.50	123.60	120.60	121.00	103.54	148,661
2022-03-11	119.70	121.30	119.00	121.00	103.54	74,030
2022-03-10	120.90	121.60	119.80	119.80	102.52	64,342
2022-03-09	119.90	122.20	119.60	120.40	103.03	107,801
2022-03-08	117.50	119.90	117.00	118.90	101.75	168,041
2022-03-07	117.40	119.30	113.20	118.00	100.98	225,992
2022-03-04	121.40	122.40	118.90	119.10	101.92	204,543
2022-03-03	119.10	122.10	118.80	121.80	104.23	222,817
2022-03-02	117.90	119.70	117.30	119.40	102.18	125,961
2022-03-01	118.90	119.10	116.90	118.10	101.06	180,171
2022-02-28	117.00	119.50	116.80	118.80	101.66	250,260
2022-02-25	115.00	118.10	114.80	118.00	100.98	182,797
2022-02-24	112.30	115.20	112.00	114.30	97.811	210,222
2022-02-23	114.00	115.20	113.20	113.80	97.383	127,093
2022-02-22	108.60	114.00	108.50	113.30	96.956	161,727
2022-02-21	109.40	110.70	109.40	109.70	93.875	77,115
2022-02-18	110.30	111.20	109.80	110.10	94.217	61,921
2022-02-17	109.70	110.70	109.30	110.30	94.388	110,085
2022-02-16	108.40	109.70	107.70	109.60	93.789	68,986
2022-02-15	106.70	108.80	106.70	108.30	92.677	61,764
2022-02-14	107.00	108.10	105.40	107.80	92.249	96,644
2022-02-11	107.90	108.10	106.30	107.80	92.249	62,323
2022-02-10	107.40	108.50	106.50	108.50	92.848	124,691
2022-02-09	106.10	107.60	106.10	106.50	91.136	119,391
2022-02-08	107.90	108.60	105.80	105.80	90.537	100,302
2022-02-07	108.10	108.40	107.10	107.70	92.163	67,896
2022-02-04	110.10	110.30	107.60	107.60	92.078	93,263
2022-02-03	110.00	110.20	109.10	109.50	93.704	76,821
2022-02-02	111.10	111.50	110.10	110.10	94.217	72,934
2022-02-01	112.20	113.10	110.70	110.70	94.731	77,960
2022-01-31	111.50	113.00	110.90	111.90	95.757	110,898
2022-01-28	111.30	111.80	110.80	110.80	94.816	68,269
2022-01-27	107.90	112.10	107.50	111.50	95.415	122,987
2022-01-26	107.30	110.10	107.10	109.30	93.533	101,072
2022-01-25	107.40	107.40	106.40	106.50	91.136	83,054
2022-01-24	108.50	108.50	106.80	107.00	91.564	94,211
2022-01-21	108.80	109.00	108.00	108.50	92.848	82,140
2022-01-20	108.80	109.60	107.90	109.40	93.618	120,517
2022-01-19	109.20	110.10	107.90	108.10	92.506	132,302
2022-01-18	111.70	111.90	110.10	110.80	94.816	67,693
2022-01-17	111.70	112.30	111.70	111.70	95.586	28,658
2022-01-14	111.00	112.20	111.00	111.90	95.757	59,798
2022-01-13	111.90	112.30	111.00	111.70	95.586	85,689
2022-01-12	111.50	112.30	110.70	112.20	96.014	76,085
2022-01-11	111.50	111.80	110.60	111.00	94.987	60,205

← NewerPage 20 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.