PSP Swiss Property AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 140.00 | 141.90 | 137.50 | 139.80 | 136.31 | 163,428 |
| 2025-05-12 | 146.00 | 146.60 | 141.20 | 142.90 | 139.33 | 141,858 |
| 2025-05-09 | 146.50 | 146.90 | 145.90 | 146.70 | 143.04 | 69,564 |
| 2025-05-08 | 148.20 | 148.80 | 147.00 | 147.00 | 143.33 | 94,732 |
| 2025-05-07 | 149.10 | 149.10 | 147.70 | 148.00 | 144.31 | 198,184 |
| 2025-05-06 | 148.00 | 149.40 | 147.60 | 149.00 | 145.28 | 174,171 |
| 2025-05-05 | 147.10 | 148.70 | 147.10 | 148.30 | 144.60 | 123,319 |
| 2025-05-02 | 146.90 | 147.60 | 145.70 | 147.10 | 143.43 | 138,005 |
| 2025-04-30 | 145.20 | 146.90 | 145.00 | 146.90 | 143.23 | 151,311 |
| 2025-04-29 | 144.80 | 145.30 | 144.10 | 145.00 | 141.38 | 95,546 |
| 2025-04-28 | 143.40 | 144.50 | 142.00 | 144.50 | 140.89 | 133,235 |
| 2025-04-25 | 143.20 | 143.70 | 142.50 | 142.80 | 139.24 | 145,549 |
| 2025-04-24 | 142.60 | 143.80 | 142.50 | 143.40 | 139.82 | 164,509 |
| 2025-04-23 | 143.50 | 143.80 | 141.20 | 142.30 | 138.75 | 106,449 |
| 2025-04-22 | 142.00 | 144.20 | 142.00 | 144.00 | 140.41 | 129,451 |
| 2025-04-17 | 140.20 | 142.00 | 140.20 | 142.00 | 138.46 | 149,382 |
| 2025-04-16 | 140.90 | 141.20 | 140.00 | 140.80 | 137.29 | 83,756 |
| 2025-04-15 | 139.10 | 140.70 | 139.10 | 140.50 | 136.99 | 135,311 |
| 2025-04-14 | 139.50 | 139.80 | 136.80 | 138.80 | 135.34 | 121,863 |
| 2025-04-11 | 135.10 | 139.80 | 134.90 | 139.20 | 135.73 | 191,618 |
| 2025-04-10 | 134.70 | 135.20 | 132.50 | 135.00 | 131.63 | 151,914 |
| 2025-04-09 | 132.30 | 134.30 | 130.00 | 132.70 | 129.39 | 136,542 |
| 2025-04-08 | 132.30 | 134.90 | 131.00 | 134.40 | 131.05 | 147,322 |
| 2025-04-07 | 130.60 | 134.50 | 128.80 | 130.70 | 127.44 | 217,894 |
| 2025-04-04 | 137.60 | 140.80 | 136.30 | 136.90 | 129.68 | 243,617 |
| 2025-04-03 | 137.10 | 139.60 | 137.00 | 138.00 | 130.72 | 199,925 |
| 2025-04-02 | 139.20 | 139.70 | 138.20 | 138.40 | 131.10 | 86,029 |
| 2025-04-01 | 138.10 | 139.70 | 138.10 | 139.20 | 131.86 | 51,036 |
| 2025-03-31 | 138.10 | 138.90 | 137.90 | 138.20 | 130.91 | 84,736 |
| 2025-03-28 | 137.70 | 138.70 | 137.40 | 138.10 | 130.82 | 50,591 |
| 2025-03-27 | 137.50 | 138.40 | 137.10 | 137.20 | 129.97 | 82,023 |
| 2025-03-26 | 136.40 | 137.90 | 135.90 | 137.90 | 130.63 | 95,957 |
| 2025-03-25 | 135.30 | 136.70 | 135.10 | 136.30 | 129.11 | 70,830 |
| 2025-03-24 | 135.50 | 135.50 | 134.30 | 135.00 | 127.88 | 58,699 |
| 2025-03-21 | 132.70 | 135.80 | 132.70 | 135.80 | 128.64 | 249,053 |
| 2025-03-20 | 132.00 | 133.20 | 131.90 | 133.00 | 125.99 | 67,307 |
| 2025-03-19 | 132.50 | 132.70 | 131.50 | 132.10 | 125.13 | 63,703 |
| 2025-03-18 | 133.40 | 133.80 | 131.90 | 132.00 | 125.04 | 93,701 |
| 2025-03-17 | 133.00 | 133.50 | 132.20 | 133.40 | 126.37 | 64,098 |
| 2025-03-14 | 133.20 | 133.30 | 131.30 | 132.70 | 125.70 | 118,818 |
| 2025-03-13 | 133.50 | 133.80 | 132.80 | 133.00 | 125.99 | 98,247 |
| 2025-03-12 | 132.70 | 134.10 | 132.70 | 133.40 | 126.37 | 91,356 |
| 2025-03-11 | 131.60 | 133.40 | 131.60 | 132.60 | 125.61 | 102,587 |
| 2025-03-10 | 132.00 | 133.20 | 131.50 | 132.20 | 125.23 | 91,902 |
| 2025-03-07 | 129.70 | 132.50 | 129.70 | 131.90 | 124.94 | 98,206 |
| 2025-03-06 | 133.30 | 133.60 | 128.00 | 129.90 | 123.05 | 159,823 |
| 2025-03-05 | 132.20 | 134.20 | 131.80 | 133.70 | 126.65 | 91,317 |
| 2025-03-04 | 134.00 | 135.10 | 133.80 | 134.20 | 127.12 | 67,603 |
| 2025-03-03 | 132.70 | 133.10 | 132.10 | 133.10 | 126.08 | 71,369 |
| 2025-02-28 | 131.20 | 132.90 | 131.20 | 132.90 | 125.89 | 133,090 |
| 2025-02-27 | 131.10 | 132.60 | 131.00 | 132.20 | 125.23 | 71,520 |
| 2025-02-26 | 132.00 | 133.20 | 131.00 | 131.50 | 124.57 | 90,331 |
| 2025-02-25 | 135.00 | 135.00 | 130.90 | 131.80 | 124.85 | 166,338 |
| 2025-02-24 | 136.80 | 137.30 | 135.20 | 135.40 | 128.26 | 86,002 |
| 2025-02-21 | 136.60 | 136.60 | 135.40 | 136.00 | 128.83 | 62,477 |
| 2025-02-20 | 136.20 | 136.30 | 135.50 | 136.10 | 128.92 | 46,046 |
| 2025-02-19 | 136.30 | 136.70 | 135.50 | 135.60 | 128.45 | 89,950 |
| 2025-02-18 | 136.40 | 137.50 | 136.20 | 136.40 | 129.21 | 107,804 |
| 2025-02-17 | 136.80 | 136.90 | 135.70 | 136.40 | 129.21 | 51,821 |
| 2025-02-14 | 137.90 | 137.90 | 136.50 | 136.50 | 129.30 | 52,499 |
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.