PSP Swiss Property AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 136.80 | 137.30 | 135.80 | 137.30 | 130.06 | 46,329 |
| 2025-02-12 | 137.50 | 137.90 | 135.20 | 136.70 | 129.49 | 59,604 |
| 2025-02-11 | 137.30 | 137.90 | 137.00 | 137.50 | 130.25 | 51,655 |
| 2025-02-10 | 136.30 | 137.40 | 136.20 | 137.00 | 129.78 | 31,682 |
| 2025-02-07 | 136.20 | 137.00 | 135.60 | 136.10 | 128.92 | 44,269 |
| 2025-02-06 | 137.20 | 137.20 | 136.10 | 136.20 | 129.02 | 37,299 |
| 2025-02-05 | 135.30 | 137.20 | 135.10 | 137.20 | 129.97 | 111,851 |
| 2025-02-04 | 134.40 | 135.60 | 133.90 | 135.30 | 128.17 | 52,498 |
| 2025-02-03 | 134.40 | 135.10 | 134.30 | 134.80 | 127.69 | 145,402 |
| 2025-01-31 | 135.70 | 135.70 | 134.10 | 134.70 | 127.60 | 75,525 |
| 2025-01-30 | 134.20 | 135.90 | 134.10 | 135.60 | 128.45 | 95,603 |
| 2025-01-29 | 135.40 | 135.60 | 134.00 | 134.00 | 126.93 | 58,801 |
| 2025-01-28 | 133.80 | 135.50 | 133.20 | 135.10 | 127.98 | 101,047 |
| 2025-01-27 | 132.20 | 134.30 | 132.00 | 133.70 | 126.65 | 89,366 |
| 2025-01-24 | 133.60 | 133.70 | 132.00 | 132.50 | 125.51 | 56,942 |
| 2025-01-23 | 132.20 | 133.50 | 132.00 | 133.30 | 126.27 | 52,404 |
| 2025-01-22 | 132.40 | 132.40 | 131.50 | 132.00 | 125.04 | 57,871 |
| 2025-01-21 | 131.90 | 132.40 | 131.50 | 132.40 | 125.42 | 45,522 |
| 2025-01-20 | 132.00 | 132.10 | 131.00 | 131.60 | 124.66 | 59,136 |
| 2025-01-17 | 132.00 | 132.30 | 131.50 | 132.00 | 125.04 | 61,697 |
| 2025-01-16 | 131.50 | 131.90 | 130.70 | 131.70 | 124.76 | 94,283 |
| 2025-01-15 | 131.30 | 132.60 | 130.90 | 131.50 | 124.57 | 63,894 |
| 2025-01-14 | 130.00 | 131.10 | 129.60 | 130.80 | 123.90 | 90,976 |
| 2025-01-13 | 130.50 | 131.70 | 129.90 | 129.90 | 123.05 | 90,005 |
| 2025-01-10 | 131.20 | 131.20 | 130.10 | 130.80 | 123.90 | 68,929 |
| 2025-01-09 | 131.00 | 131.80 | 130.90 | 131.30 | 124.38 | 86,395 |
| 2025-01-08 | 129.30 | 131.00 | 128.60 | 130.70 | 123.81 | 134,834 |
| 2025-01-07 | 129.00 | 130.50 | 128.50 | 129.40 | 122.58 | 149,926 |
| 2025-01-06 | 129.10 | 129.10 | 128.30 | 128.80 | 122.01 | 80,558 |
| 2025-01-03 | 130.60 | 130.60 | 128.40 | 129.00 | 122.20 | 64,776 |
| 2024-12-30 | 128.80 | 129.10 | 128.30 | 128.90 | 122.10 | 42,298 |
| 2024-12-27 | 127.40 | 128.80 | 127.40 | 128.80 | 122.01 | 44,530 |
| 2024-12-23 | 127.00 | 127.30 | 126.30 | 127.30 | 120.59 | 41,042 |
| 2024-12-20 | 124.80 | 127.10 | 124.50 | 127.00 | 120.30 | 150,768 |
| 2024-12-19 | 126.10 | 126.40 | 125.50 | 125.70 | 119.07 | 140,948 |
| 2024-12-18 | 126.80 | 127.40 | 126.60 | 127.00 | 120.30 | 77,607 |
| 2024-12-17 | 126.10 | 127.40 | 125.30 | 127.10 | 120.40 | 107,048 |
| 2024-12-16 | 127.10 | 127.10 | 126.20 | 126.40 | 119.74 | 109,867 |
| 2024-12-13 | 126.80 | 127.60 | 126.60 | 127.00 | 120.30 | 65,275 |
| 2024-12-12 | 127.20 | 128.10 | 126.70 | 127.20 | 120.49 | 89,267 |
| 2024-12-11 | 126.60 | 127.30 | 126.40 | 127.20 | 120.49 | 72,571 |
| 2024-12-10 | 126.60 | 127.00 | 125.90 | 127.00 | 120.30 | 99,243 |
| 2024-12-09 | 129.00 | 129.00 | 126.70 | 126.70 | 120.02 | 82,768 |
| 2024-12-06 | 127.70 | 128.80 | 127.70 | 128.80 | 122.01 | 43,320 |
| 2024-12-05 | 128.70 | 129.20 | 128.10 | 128.30 | 121.53 | 65,655 |
| 2024-12-04 | 127.80 | 128.70 | 127.20 | 128.70 | 121.91 | 62,868 |
| 2024-12-03 | 127.10 | 127.90 | 126.70 | 127.90 | 121.16 | 93,168 |
| 2024-12-02 | 127.70 | 128.60 | 126.50 | 127.10 | 120.40 | 94,176 |
| 2024-11-29 | 127.30 | 128.50 | 126.90 | 128.40 | 121.63 | 115,543 |
| 2024-11-28 | 127.40 | 127.50 | 125.90 | 126.90 | 120.21 | 82,618 |
| 2024-11-27 | 125.60 | 127.30 | 125.20 | 127.20 | 120.49 | 96,185 |
| 2024-11-26 | 124.60 | 125.00 | 124.20 | 124.90 | 118.31 | 47,099 |
| 2024-11-25 | 125.50 | 125.90 | 124.50 | 125.20 | 118.60 | 103,174 |
| 2024-11-22 | 123.00 | 125.20 | 123.00 | 124.90 | 118.31 | 67,636 |
| 2024-11-21 | 123.80 | 123.80 | 122.60 | 123.40 | 116.89 | 60,075 |
| 2024-11-20 | 123.60 | 124.20 | 123.00 | 123.50 | 116.99 | 51,694 |
| 2024-11-19 | 124.00 | 124.50 | 123.00 | 124.10 | 117.56 | 55,271 |
| 2024-11-18 | 124.40 | 124.50 | 123.20 | 123.70 | 117.18 | 55,424 |
| 2024-11-15 | 122.80 | 124.80 | 122.60 | 124.50 | 117.94 | 93,183 |
| 2024-11-14 | 122.00 | 123.70 | 121.90 | 123.50 | 116.99 | 106,779 |
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.