SMG Swiss Marketplace Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	24.850	25.350	24.750	25.100	25.100	85,037
2026-07-23	26.500	26.500	24.900	25.100	25.100	68,226
2026-07-22	26.350	26.500	25.800	26.200	26.200	59,185
2026-07-21	27.300	27.300	26.350	26.500	26.500	50,413
2026-07-20	26.450	27.250	26.400	27.250	27.250	44,809
2026-07-17	27.000	27.550	26.150	26.550	26.550	64,995
2026-07-16	26.750	27.550	26.700	27.050	27.050	35,307
2026-07-15	26.650	27.400	26.050	27.200	27.200	99,145
2026-07-14	26.550	26.700	25.450	26.650	26.650	45,205
2026-07-13	26.600	26.750	25.800	26.500	26.500	65,786
2026-07-10	26.950	27.800	26.750	26.750	26.750	74,657
2026-07-09	27.450	27.450	26.400	26.650	26.650	120,843
2026-07-08	26.950	27.600	26.600	27.300	27.300	93,679
2026-07-07	26.050	27.450	26.050	26.750	26.750	60,923
2026-07-06	26.450	26.900	26.200	26.600	26.600	82,858
2026-07-03	26.800	26.850	26.000	26.400	26.400	57,197
2026-07-02	26.500	27.000	26.150	26.750	26.750	68,435
2026-07-01	26.000	26.700	24.850	26.500	26.500	92,498
2026-06-30	25.000	26.100	25.000	25.700	25.700	91,252
2026-06-29	23.950	24.900	23.750	24.900	24.900	219,084
2026-06-26	24.050	24.100	23.000	23.500	23.500	365,550
2026-06-25	24.750	25.150	24.100	24.200	24.200	141,651
2026-06-24	26.200	26.350	25.000	25.100	25.100	139,105
2026-06-23	25.500	26.400	25.100	26.300	26.300	164,108
2026-06-22	25.500	25.950	25.100	25.350	25.350	113,160
2026-06-19	26.000	26.400	25.700	25.700	25.700	193,772
2026-06-18	26.200	26.900	25.650	26.050	26.050	74,793
2026-06-17	25.900	26.650	25.650	26.400	26.400	114,785
2026-06-16	24.600	25.950	24.000	25.600	25.600	222,083
2026-06-15	26.300	27.150	25.950	26.100	26.100	118,104
2026-06-12	27.000	27.300	25.850	25.850	25.850	192,752
2026-06-11	26.950	27.550	26.000	26.600	26.600	94,585
2026-06-10	26.100	26.900	25.850	26.700	26.700	79,779
2026-06-09	25.800	26.300	25.400	26.250	26.250	80,422
2026-06-08	27.000	27.150	25.850	26.000	26.000	64,090
2026-06-05	27.000	28.400	27.000	27.200	27.200	46,918
2026-06-04	27.050	28.150	27.050	27.450	27.450	74,467
2026-06-03	28.600	28.600	27.150	27.350	27.350	80,550
2026-06-02	29.500	30.500	28.300	28.850	28.850	104,446
2026-06-01	28.450	29.700	28.400	29.550	29.550	97,771
2026-05-29	28.900	29.050	28.000	28.850	28.850	204,110
2026-05-28	28.100	28.900	27.550	28.900	28.900	82,987
2026-05-27	29.100	29.450	27.700	27.850	27.850	103,837
2026-05-26	28.700	29.300	28.050	28.900	28.900	49,894
2026-05-22	28.900	28.900	27.600	28.200	28.200	86,413
2026-05-21	29.100	29.100	28.200	28.200	28.200	66,442
2026-05-20	30.000	30.300	28.400	28.600	28.600	147,534
2026-05-19	29.400	31.250	29.400	30.500	30.500	169,089
2026-05-18	29.500	30.200	29.050	29.350	29.350	83,362
2026-05-15	29.500	30.000	29.200	29.800	29.800	79,817
2026-05-13	29.250	30.100	29.050	29.650	29.650	45,450
2026-05-12	29.150	29.850	29.000	29.250	29.250	82,288
2026-05-11	28.350	30.150	28.350	30.150	30.150	37,441
2026-05-08	29.000	29.700	28.850	29.300	29.300	57,011
2026-05-07	28.700	29.700	28.350	29.350	29.350	46,287
2026-05-06	27.900	29.700	27.900	28.700	28.700	159,996
2026-05-05	29.350	29.350	27.100	28.300	28.300	105,040
2026-05-04	28.800	30.000	28.400	28.800	28.800	85,674
2026-04-30	27.900	28.300	27.000	28.000	28.000	80,120
2026-04-29	28.100	28.900	28.000	28.150	28.150	45,681

← NewerPage 2 of 5 · 271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.3377 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.