SMG Swiss Marketplace Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.400	28.900	27.950	28.300	28.300	79,188
2026-04-27	27.100	28.500	26.800	28.500	28.500	84,118
2026-04-24	27.550	28.000	27.100	27.100	27.100	72,542
2026-04-23	29.050	29.150	27.850	28.150	28.150	92,959
2026-04-22	29.250	30.350	29.000	29.000	28.590	84,367
2026-04-21	29.900	30.450	29.700	29.750	29.420	73,995
2026-04-20	29.950	30.300	29.300	29.750	29.420	57,736
2026-04-17	29.350	30.950	29.350	30.250	29.914	109,001
2026-04-16	28.750	30.100	28.500	29.550	29.222	86,041
2026-04-15	28.450	29.250	28.200	28.700	28.382	60,105
2026-04-14	28.950	29.500	28.600	28.700	28.382	49,249
2026-04-13	28.000	29.200	27.700	28.850	28.530	56,359
2026-04-10	28.550	28.800	27.850	27.850	27.541	148,452
2026-04-09	29.600	29.600	27.200	27.650	27.343	30,245
2026-04-08	28.450	29.450	28.400	28.550	28.233	55,745
2026-04-07	27.950	29.200	27.800	28.050	27.739	89,459
2026-04-02	26.950	27.800	26.450	27.800	27.492	52,924
2026-04-01	27.650	28.350	26.950	27.200	26.898	191,862
2026-03-31	26.550	27.800	26.550	27.400	27.096	327,281
2026-03-30	26.000	26.700	25.350	26.600	26.305	94,263
2026-03-27	26.350	26.500	25.600	25.900	25.613	73,483
2026-03-26	25.800	26.650	25.500	26.200	25.909	182,629
2026-03-25	25.900	26.200	25.550	25.800	25.514	121,442
2026-03-24	26.200	26.750	25.200	25.500	25.217	124,942
2026-03-23	25.950	27.600	25.700	26.100	25.810	111,797
2026-03-20	27.200	27.350	25.400	25.950	25.662	861,602
2026-03-19	27.950	28.750	26.350	26.350	26.058	300,966
2026-03-18	30.400	30.400	26.950	26.950	26.651	157,861
2026-03-17	29.600	30.050	28.550	30.000	29.667	111,669
2026-03-16	29.950	30.000	28.800	29.450	29.123	51,319
2026-03-13	29.900	30.150	28.750	29.550	29.222	61,924
2026-03-12	29.500	30.150	28.150	29.050	28.728	106,958
2026-03-11	30.400	30.400	29.500	29.700	29.370	34,508
2026-03-10	32.400	32.400	30.000	30.000	29.667	96,089
2026-03-09	30.500	32.250	29.800	31.450	31.101	75,604
2026-03-06	30.750	31.200	30.250	31.000	30.656	68,298
2026-03-05	30.700	30.700	29.300	30.350	30.013	71,626
2026-03-04	29.650	30.400	29.400	30.200	29.865	51,951
2026-03-03	29.350	30.150	28.450	29.300	28.975	153,375
2026-03-02	30.200	30.300	28.450	29.900	29.568	141,390
2026-02-27	30.950	31.550	30.400	30.400	30.063	941,513
2026-02-26	29.200	31.250	29.100	30.950	30.607	88,494
2026-02-25	30.550	30.900	29.000	29.300	28.975	86,473
2026-02-24	30.200	31.100	29.950	30.450	30.112	73,212
2026-02-23	30.550	30.950	30.000	30.100	29.766	69,474
2026-02-20	30.900	31.250	30.150	30.650	30.310	68,017
2026-02-19	29.450	30.800	29.450	30.600	30.260	73,888
2026-02-18	28.800	29.750	28.450	29.350	29.024	117,678
2026-02-17	28.750	29.300	28.250	29.000	28.678	57,974
2026-02-16	29.550	30.100	28.350	28.750	28.431	53,221
2026-02-13	29.900	30.900	29.150	29.150	28.827	78,881
2026-02-12	30.250	31.250	29.100	29.100	28.777	106,814
2026-02-11	33.000	33.450	30.250	30.250	29.914	97,104
2026-02-10	33.500	33.750	31.900	32.600	32.238	80,628
2026-02-09	33.000	33.000	32.150	32.950	32.584	43,129
2026-02-06	33.000	33.000	31.500	32.050	31.694	55,888
2026-02-05	32.950	33.150	31.150	32.300	31.942	133,098
2026-02-04	33.000	33.600	31.700	32.150	31.793	121,960
2026-02-03	35.100	35.200	31.500	32.750	32.387	149,186
2026-02-02	36.000	36.000	34.700	34.900	34.513	91,427

← NewerPage 3 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.