PSP Swiss Property AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	111.70	111.80	110.60	111.00	94.987	81,456
2022-01-07	111.90	111.90	110.70	111.50	95.415	89,262
2022-01-06	112.30	112.60	111.90	112.30	96.100	41,572
2022-01-05	113.50	114.00	112.90	113.40	97.041	35,808
2022-01-04	114.00	114.50	113.00	113.30	96.956	61,586
2022-01-03	114.40	114.50	113.10	113.50	97.127	42,012
2021-12-30	112.40	113.70	112.40	113.70	97.298	66,051
2021-12-29	112.70	112.80	111.80	112.70	96.442	29,659
2021-12-28	112.20	113.00	111.90	112.80	96.528	37,359
2021-12-27	110.70	111.90	110.60	111.60	95.501	24,671
2021-12-23	111.50	112.00	110.40	110.70	94.731	42,902
2021-12-22	110.90	111.10	110.10	111.10	95.073	44,940
2021-12-21	109.20	111.00	109.20	110.90	94.902	59,510
2021-12-20	110.80	110.80	108.80	109.30	93.533	67,626
2021-12-17	110.90	111.80	109.80	111.80	95.672	211,728
2021-12-16	110.00	111.00	109.70	110.50	94.559	80,436
2021-12-15	108.80	109.70	108.80	109.40	93.618	58,051
2021-12-14	109.10	109.90	108.60	108.60	92.934	65,443
2021-12-13	109.40	109.40	108.50	108.90	93.190	64,925
2021-12-10	109.10	109.80	109.00	109.60	93.789	39,000
2021-12-09	109.50	110.50	109.10	109.50	93.704	93,302
2021-12-08	110.40	110.40	108.90	109.20	93.447	72,965
2021-12-07	111.00	111.80	109.70	109.70	93.875	77,172
2021-12-06	110.40	111.00	109.20	110.70	94.731	94,862
2021-12-03	109.90	110.70	108.70	109.30	93.533	65,176
2021-12-02	109.50	109.60	108.10	109.40	93.618	87,175
2021-12-01	108.60	110.40	107.80	109.90	94.046	103,460
2021-11-30	107.20	108.80	106.40	108.00	92.420	315,097
2021-11-29	110.40	110.70	107.50	107.60	92.078	214,669
2021-11-26	113.00	113.50	110.10	110.10	94.217	171,474
2021-11-25	115.20	115.20	113.70	114.10	97.640	75,913
2021-11-24	114.10	115.90	114.10	115.30	98.667	52,928
2021-11-23	115.30	115.80	113.80	114.20	97.726	127,458
2021-11-22	117.50	117.50	115.40	115.50	98.838	53,205
2021-11-19	116.70	117.50	115.70	117.50	100.55	119,633
2021-11-18	116.50	116.70	115.90	116.50	99.694	56,793
2021-11-17	116.90	116.90	116.10	116.60	99.779	44,017
2021-11-16	117.00	117.30	116.40	116.70	99.865	46,475
2021-11-15	117.00	117.30	116.30	116.80	99.951	45,074
2021-11-12	115.90	117.40	115.70	117.40	100.46	75,957
2021-11-11	116.50	116.80	115.60	115.80	99.095	50,220
2021-11-10	116.70	118.90	116.40	116.50	99.694	97,535
2021-11-09	116.90	117.50	114.70	117.00	100.12	95,471
2021-11-08	116.20	116.20	114.70	114.90	98.325	82,068
2021-11-05	116.30	116.80	116.10	116.10	99.352	57,160
2021-11-04	115.50	117.10	115.20	116.40	99.608	57,453
2021-11-03	114.50	115.30	113.90	115.20	98.581	57,285
2021-11-02	113.60	116.00	113.40	114.70	98.154	67,119
2021-11-01	115.00	115.50	113.70	113.70	97.298	72,623
2021-10-29	116.50	116.60	113.20	114.40	97.897	112,442
2021-10-28	115.80	117.00	115.40	116.50	99.694	78,526
2021-10-27	114.30	115.60	113.90	115.60	98.924	70,944
2021-10-26	115.50	116.20	113.80	114.40	97.897	53,439
2021-10-25	116.10	116.10	115.10	115.40	98.753	32,147
2021-10-22	116.40	116.60	115.50	116.20	99.437	32,134
2021-10-21	114.80	116.50	114.80	115.90	99.180	88,355
2021-10-20	116.30	116.90	115.00	115.40	98.753	90,744

← NewerPage 21 of 21 · 1,257 trading days

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.