SMG Swiss Marketplace Group AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	46.500	46.500	44.050	44.650	44.154	88,116
2025-10-29	47.150	47.400	45.200	45.200	44.698	58,066
2025-10-28	47.600	47.600	46.200	47.500	46.973	78,481
2025-10-27	46.950	48.500	46.750	47.500	46.973	162,426
2025-10-24	47.500	47.750	46.450	46.950	46.429	42,851
2025-10-23	46.000	47.500	46.000	47.500	46.973	138,366
2025-10-22	45.950	46.200	45.400	46.005	45.494	111,392
2025-10-21	45.990	45.990	45.190	45.800	45.292	59,801
2025-10-20	45.400	45.985	45.290	45.700	45.193	84,464
2025-10-17	44.650	45.795	44.315	45.385	44.881	144,394
2025-10-16	44.175	44.830	44.000	44.655	44.159	55,861
2025-10-15	44.745	44.745	43.580	44.210	43.719	65,490
2025-10-14	44.300	44.375	43.625	44.370	43.878	40,623
2025-10-13	45.000	45.000	44.310	44.515	44.021	111,905
2025-10-10	44.300	45.500	44.300	45.000	44.501	61,368
2025-10-09	44.815	45.160	44.270	44.860	44.362	102,529
2025-10-08	44.000	44.815	43.875	44.815	44.318	37,910
2025-10-07	43.150	44.100	43.000	44.000	43.512	138,197
2025-10-06	43.985	44.400	43.480	43.480	42.997	136,788
2025-10-03	43.510	44.400	43.510	44.000	43.512	102,350
2025-10-02	44.500	45.030	43.725	44.100	43.611	155,792
2025-10-01	45.170	45.170	43.870	45.110	44.609	181,321
2025-09-30	44.305	45.895	44.105	45.320	44.817	190,106
2025-09-29	45.000	45.045	44.100	44.405	43.912	75,774
2025-09-26	45.820	45.955	44.970	45.000	44.501	105,734
2025-09-25	45.710	45.785	44.200	45.450	44.946	514,486
2025-09-24	46.500	46.500	45.700	45.890	45.381	880,107
2025-09-23	47.195	47.200	46.325	46.500	45.984	300,383
2025-09-22	49.500	49.550	46.000	47.000	46.478	568,564
2025-09-19	48.250	50.000	46.635	49.000	48.456	3,593,674
2025-09-18	44.500	44.500	44.500	44.500	44.006	0

← NewerPage 5 of 5 · 271 trading days

Stock splits

No stock splits on record.

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.