PSP Swiss Property AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	155.00	155.80	154.40	155.50	155.50	55,143
2026-04-27	157.00	157.20	155.00	155.00	155.00	76,586
2026-04-24	156.40	157.90	155.80	157.80	157.80	69,853
2026-04-23	157.40	157.50	155.50	156.40	156.40	56,419
2026-04-22	156.60	158.10	156.60	157.00	157.00	44,191
2026-04-21	157.50	157.90	156.70	156.80	156.80	47,512
2026-04-20	158.70	159.10	156.90	157.40	157.40	68,203
2026-04-17	158.80	159.50	156.80	157.90	157.90	96,095
2026-04-16	158.30	159.10	156.60	158.80	158.80	59,794
2026-04-15	158.00	158.70	156.90	158.50	158.50	65,864
2026-04-14	158.20	158.30	156.70	157.50	157.50	82,396
2026-04-13	158.30	158.50	157.40	158.00	158.00	80,783
2026-04-10	157.10	159.00	156.40	158.10	158.10	85,659
2026-04-09	158.60	158.90	156.20	157.40	157.40	91,343
2026-04-08	159.60	160.70	157.00	157.30	157.30	87,778
2026-04-07	157.50	160.30	157.50	158.30	158.30	86,964
2026-04-02	160.90	162.20	160.30	161.50	157.47	87,542
2026-04-01	158.70	160.90	158.70	160.90	156.89	95,701
2026-03-31	157.90	158.90	157.20	158.50	154.55	90,110
2026-03-30	156.30	157.80	155.30	157.70	153.77	100,382
2026-03-27	155.00	156.00	153.80	155.50	151.62	87,684
2026-03-26	155.90	156.60	154.20	155.30	151.42	70,048
2026-03-25	155.80	157.10	155.40	156.00	152.11	66,538
2026-03-24	154.80	156.90	154.60	155.30	151.42	73,055
2026-03-23	153.90	157.10	153.70	154.50	150.64	68,395
2026-03-20	160.00	160.50	155.40	155.40	151.52	262,858
2026-03-19	160.60	161.50	159.60	159.60	155.62	82,635
2026-03-18	161.00	162.30	160.90	160.90	156.89	66,184
2026-03-17	161.60	162.10	160.60	161.10	157.08	75,453
2026-03-16	161.00	161.90	159.20	161.20	157.18	54,148
2026-03-13	162.00	162.60	160.60	161.70	157.67	33,001
2026-03-12	161.00	161.20	158.90	160.80	156.79	57,313
2026-03-11	162.10	162.10	159.30	161.10	157.08	65,923
2026-03-10	165.70	165.70	162.00	162.80	158.74	142,277
2026-03-09	163.70	165.10	162.00	164.80	160.69	87,724
2026-03-06	165.90	166.40	164.20	165.70	161.57	89,912
2026-03-05	166.70	168.40	165.80	165.80	161.66	126,929
2026-03-04	164.20	167.90	163.90	166.90	162.74	85,149
2026-03-03	165.10	165.60	163.30	164.10	160.01	113,773
2026-03-02	167.10	167.90	164.60	166.20	162.05	92,689
2026-02-27	164.90	167.70	164.90	165.70	161.57	145,310
2026-02-26	162.60	165.80	161.10	165.50	161.37	79,168
2026-02-25	163.10	163.30	160.00	162.50	158.45	56,143
2026-02-24	157.60	165.90	157.40	163.80	159.71	107,684
2026-02-23	157.40	158.80	156.30	158.30	154.35	57,549
2026-02-20	157.90	158.90	156.20	157.20	153.28	83,397
2026-02-19	157.50	158.50	156.20	157.90	153.96	64,640
2026-02-18	158.20	160.10	157.10	157.10	153.18	70,331
2026-02-17	159.50	160.50	159.00	159.70	155.72	53,374
2026-02-16	159.40	160.10	158.50	158.70	154.74	45,643
2026-02-13	160.00	160.30	158.30	159.40	155.42	62,736
2026-02-12	157.80	160.20	156.80	160.10	156.11	84,443
2026-02-11	158.40	159.40	157.00	158.70	154.74	55,679
2026-02-10	157.80	158.40	156.80	158.20	154.25	48,470
2026-02-09	155.90	157.30	155.80	157.10	153.18	52,173
2026-02-06	155.50	157.60	155.40	156.60	152.69	50,095
2026-02-05	156.60	156.60	154.20	155.50	151.62	74,799
2026-02-04	155.20	157.40	154.50	156.40	152.50	70,534
2026-02-03	154.50	155.60	154.20	155.20	151.33	53,915
2026-02-02	155.00	155.60	153.60	153.70	149.86	117,558

← NewerPage 3 of 5 · 249 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.