PSP Swiss Property AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 120.80 | 122.20 | 120.70 | 121.90 | 115.47 | 81,344 |
| 2024-11-12 | 122.30 | 122.70 | 119.70 | 120.70 | 114.34 | 149,284 |
| 2024-11-11 | 123.80 | 124.50 | 122.50 | 122.90 | 116.42 | 58,996 |
| 2024-11-08 | 123.00 | 124.10 | 123.00 | 123.90 | 117.37 | 58,061 |
| 2024-11-07 | 123.00 | 123.70 | 122.60 | 122.60 | 116.14 | 57,994 |
| 2024-11-06 | 124.00 | 124.30 | 121.80 | 122.80 | 116.32 | 127,036 |
| 2024-11-05 | 123.50 | 124.30 | 123.30 | 123.60 | 117.08 | 56,018 |
| 2024-11-04 | 123.50 | 123.90 | 122.90 | 123.60 | 117.08 | 67,122 |
| 2024-11-01 | 122.40 | 123.90 | 122.30 | 123.50 | 116.99 | 62,933 |
| 2024-10-31 | 123.00 | 123.40 | 122.10 | 122.60 | 116.14 | 113,020 |
| 2024-10-30 | 124.20 | 125.20 | 123.30 | 123.30 | 116.80 | 73,248 |
| 2024-10-29 | 124.70 | 124.90 | 123.60 | 124.20 | 117.65 | 55,849 |
| 2024-10-28 | 122.70 | 123.90 | 122.70 | 123.70 | 117.18 | 40,930 |
| 2024-10-25 | 123.40 | 123.50 | 122.70 | 123.10 | 116.61 | 52,545 |
| 2024-10-24 | 123.00 | 124.00 | 122.90 | 123.60 | 117.08 | 63,589 |
| 2024-10-23 | 123.00 | 123.50 | 122.90 | 123.20 | 116.70 | 32,775 |
| 2024-10-22 | 123.50 | 123.80 | 122.70 | 123.40 | 116.89 | 43,823 |
| 2024-10-21 | 125.20 | 125.60 | 124.10 | 124.10 | 117.56 | 47,881 |
| 2024-10-18 | 125.10 | 125.70 | 124.70 | 125.70 | 119.07 | 57,038 |
| 2024-10-17 | 125.70 | 125.90 | 124.90 | 125.60 | 118.98 | 37,194 |
| 2024-10-16 | 125.30 | 125.80 | 125.10 | 125.60 | 118.98 | 38,523 |
| 2024-10-15 | 125.00 | 125.60 | 124.50 | 125.20 | 118.60 | 53,495 |
| 2024-10-14 | 124.00 | 124.50 | 123.50 | 124.50 | 117.94 | 44,920 |
| 2024-10-11 | 122.00 | 124.30 | 122.00 | 123.80 | 117.27 | 46,687 |
| 2024-10-10 | 122.00 | 122.30 | 121.20 | 121.90 | 115.47 | 65,459 |
| 2024-10-09 | 121.90 | 122.90 | 121.90 | 122.20 | 115.76 | 60,649 |
| 2024-10-08 | 122.20 | 122.70 | 121.90 | 122.00 | 115.57 | 55,644 |
| 2024-10-07 | 124.40 | 124.40 | 122.00 | 122.20 | 115.76 | 104,667 |
| 2024-10-04 | 124.40 | 125.20 | 123.90 | 124.20 | 117.65 | 74,086 |
| 2024-10-03 | 124.20 | 125.10 | 123.70 | 124.40 | 117.84 | 69,363 |
| 2024-10-02 | 125.00 | 125.10 | 123.20 | 124.30 | 117.75 | 68,199 |
| 2024-10-01 | 124.20 | 125.10 | 124.10 | 125.10 | 118.50 | 79,333 |
| 2024-09-30 | 123.90 | 124.00 | 123.20 | 123.90 | 117.37 | 114,479 |
| 2024-09-27 | 123.80 | 124.30 | 123.50 | 123.90 | 117.37 | 62,912 |
| 2024-09-26 | 124.00 | 124.30 | 123.30 | 123.70 | 117.18 | 77,892 |
| 2024-09-25 | 123.60 | 124.10 | 123.10 | 123.50 | 116.99 | 69,790 |
| 2024-09-24 | 124.60 | 124.60 | 122.50 | 123.60 | 117.08 | 101,958 |
| 2024-09-23 | 122.60 | 124.50 | 122.40 | 124.50 | 117.94 | 71,444 |
| 2024-09-20 | 122.10 | 122.90 | 121.90 | 122.60 | 116.14 | 194,573 |
| 2024-09-19 | 123.60 | 124.50 | 122.70 | 122.70 | 116.23 | 74,567 |
| 2024-09-18 | 123.70 | 124.00 | 122.90 | 123.30 | 116.80 | 46,648 |
| 2024-09-17 | 126.00 | 126.40 | 123.20 | 123.60 | 117.08 | 87,060 |
| 2024-09-16 | 126.90 | 126.90 | 125.70 | 126.00 | 119.36 | 52,894 |
| 2024-09-13 | 126.40 | 127.90 | 126.10 | 126.60 | 119.92 | 78,899 |
| 2024-09-12 | 126.00 | 126.30 | 125.40 | 126.10 | 119.45 | 71,173 |
| 2024-09-11 | 125.10 | 125.80 | 124.20 | 125.60 | 118.98 | 81,836 |
| 2024-09-10 | 124.50 | 125.50 | 123.80 | 125.50 | 118.88 | 72,543 |
| 2024-09-09 | 124.60 | 124.60 | 123.70 | 124.10 | 117.56 | 39,810 |
| 2024-09-06 | 124.50 | 125.10 | 123.20 | 124.20 | 117.65 | 51,033 |
| 2024-09-05 | 122.20 | 124.40 | 122.20 | 124.40 | 117.84 | 127,835 |
| 2024-09-04 | 122.10 | 123.00 | 121.50 | 122.40 | 115.95 | 96,472 |
| 2024-09-03 | 123.80 | 123.80 | 121.60 | 122.60 | 116.14 | 59,775 |
| 2024-09-02 | 122.30 | 123.80 | 122.00 | 123.80 | 117.27 | 77,447 |
| 2024-08-30 | 122.60 | 123.70 | 122.40 | 123.20 | 116.70 | 213,302 |
| 2024-08-29 | 124.80 | 125.10 | 122.60 | 122.60 | 116.14 | 122,502 |
| 2024-08-28 | 124.60 | 125.00 | 124.20 | 124.80 | 118.22 | 70,694 |
| 2024-08-27 | 124.90 | 125.30 | 124.50 | 124.50 | 117.94 | 74,020 |
| 2024-08-26 | 124.90 | 125.60 | 124.80 | 125.00 | 118.41 | 124,889 |
| 2024-08-23 | 123.70 | 124.70 | 123.40 | 124.70 | 118.12 | 52,818 |
| 2024-08-22 | 122.20 | 124.00 | 122.20 | 123.70 | 117.18 | 86,017 |
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.