SMG Swiss Marketplace Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	36.500	36.550	35.600	35.900	35.502	58,715
2026-01-29	37.500	37.500	35.050	35.800	35.403	103,550
2026-01-28	37.800	38.200	37.550	37.700	37.282	63,194
2026-01-27	39.650	40.000	37.850	37.850	37.430	56,013
2026-01-26	40.950	41.150	38.750	39.950	39.507	46,366
2026-01-23	39.600	40.500	38.450	39.900	39.457	68,621
2026-01-22	38.450	40.000	38.300	39.750	39.309	67,719
2026-01-21	37.400	38.200	37.050	38.100	37.677	60,742
2026-01-20	37.250	37.400	36.100	37.100	36.688	70,906
2026-01-19	37.650	38.550	37.200	37.400	36.985	53,160
2026-01-16	37.800	37.850	37.000	37.600	37.183	44,712
2026-01-15	39.950	39.950	37.000	37.850	37.430	156,235
2026-01-14	39.700	39.700	37.600	37.600	37.183	78,958
2026-01-13	40.000	40.000	38.600	39.100	38.666	51,547
2026-01-12	41.000	41.000	39.650	39.650	39.210	57,129
2026-01-09	40.900	41.000	39.100	41.000	40.545	109,669
2026-01-08	41.800	41.800	38.800	38.900	38.468	59,415
2026-01-07	42.500	42.700	40.200	40.450	40.001	120,322
2026-01-06	42.500	44.050	40.550	43.450	42.968	359,117
2026-01-05	36.950	37.100	35.900	36.800	36.392	143,852
2025-12-30	35.800	36.350	35.350	36.350	35.947	61,999
2025-12-29	35.000	35.700	34.550	35.700	35.304	59,236
2025-12-23	34.000	34.950	33.800	34.750	34.364	76,629
2025-12-22	33.100	34.000	32.700	34.000	33.623	46,423
2025-12-19	33.100	33.500	32.400	32.750	32.387	193,906
2025-12-18	33.700	33.750	32.700	33.050	32.683	105,118
2025-12-17	33.500	33.950	33.050	33.950	33.573	101,662
2025-12-16	32.600	33.450	31.750	32.900	32.535	103,323
2025-12-15	33.150	34.000	33.000	33.000	32.634	117,035
2025-12-12	32.000	33.300	32.000	32.950	32.584	96,411
2025-12-11	33.800	33.900	32.300	32.350	31.991	84,304
2025-12-10	32.600	33.500	32.300	33.200	32.832	90,585
2025-12-09	31.550	33.300	31.300	33.250	32.881	93,272
2025-12-08	30.950	31.800	30.500	31.600	31.249	145,176
2025-12-05	31.000	31.550	30.200	30.900	30.557	389,121
2025-12-04	34.300	34.450	31.000	31.000	30.656	129,917
2025-12-03	33.850	34.950	33.700	34.200	33.820	143,226
2025-12-02	33.000	33.950	32.600	33.700	33.326	91,507
2025-12-01	34.350	34.550	33.000	33.450	33.079	52,594
2025-11-28	35.300	35.300	33.800	34.300	33.919	116,731
2025-11-27	33.750	34.700	33.300	34.700	34.315	101,918
2025-11-26	32.900	34.100	32.350	33.400	33.029	188,721
2025-11-25	35.150	35.400	32.700	32.700	32.337	219,605
2025-11-24	33.850	35.400	33.550	35.400	35.007	231,105
2025-11-21	32.500	33.300	32.000	33.300	32.930	162,343
2025-11-20	32.900	33.350	31.700	32.600	32.238	195,766
2025-11-19	30.500	32.700	29.500	32.700	32.337	178,525
2025-11-18	30.000	31.000	28.700	28.700	28.382	112,504
2025-11-17	31.500	31.500	30.200	30.200	29.865	119,027
2025-11-14	31.800	31.900	30.300	31.500	31.150	239,062
2025-11-13	32.100	33.050	31.500	32.350	31.991	135,062
2025-11-12	33.000	33.450	31.650	31.700	31.348	204,815
2025-11-11	35.550	35.550	32.700	33.650	33.277	463,623
2025-11-10	36.750	37.800	34.750	35.250	34.859	148,533
2025-11-07	39.600	39.600	34.800	36.650	36.243	273,301
2025-11-06	41.300	41.300	39.100	40.000	39.556	207,690
2025-11-05	44.000	44.000	41.150	41.150	40.693	70,733
2025-11-04	42.000	42.650	41.300	42.500	42.028	75,973
2025-11-03	44.450	44.650	42.050	42.500	42.028	95,449
2025-10-31	47.000	47.000	44.250	44.450	43.957	58,511

← NewerPage 4 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.