SMG Swiss Marketplace Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.350	30.750	29.300	30.000	30.000	112,909
2026-10-15	28.000	29.250	27.800	29.100	29.100	220,478
2026-10-14	27.750	28.700	27.650	27.650	27.650	137,556
2026-10-13	28.200	28.600	27.400	27.750	27.750	151,040
2026-10-12	27.900	28.450	27.450	28.350	28.350	65,689
2026-10-09	28.500	28.500	27.450	27.450	27.450	84,805
2026-10-08	27.400	28.150	27.050	27.850	27.850	138,496
2026-10-07	25.900	27.500	25.850	27.150	27.150	125,000
2026-10-06	27.600	27.600	26.600	26.750	26.750	116,569
2026-10-05	27.500	27.600	26.850	27.350	27.350	110,853
2026-10-02	28.500	28.750	27.500	27.500	27.500	123,070
2026-10-01	28.350	29.350	27.750	28.300	28.300	102,735
2026-09-30	27.850	28.500	27.650	28.500	28.500	183,591
2026-09-29	27.900	28.100	27.300	27.850	27.850	182,887
2026-09-28	28.800	29.550	27.400	27.400	27.400	198,038
2026-09-25	28.850	29.100	28.600	28.800	28.800	96,081
2026-09-24	29.550	29.550	28.250	28.600	28.600	192,951
2026-09-23	30.950	31.350	28.650	29.350	29.350	341,838
2026-09-22	30.900	31.450	30.350	30.350	30.350	115,932
2026-09-21	30.050	31.050	30.050	30.700	30.700	104,254
2026-09-18	29.400	30.350	29.400	30.200	30.200	242,394
2026-09-17	29.300	30.050	29.300	29.450	29.450	107,750
2026-09-16	29.950	30.400	29.300	29.300	29.300	108,018
2026-09-15	29.000	30.300	29.000	30.050	30.050	7,849,175
2026-09-14	30.250	32.000	30.250	30.950	30.950	65,391
2026-09-11	28.400	30.350	28.400	30.100	30.100	68,882
2026-09-10	29.500	29.700	28.750	28.900	28.900	41,284
2026-09-09	29.950	30.000	29.350	29.500	29.500	51,041
2026-09-08	30.400	30.750	29.900	29.900	29.900	65,343
2026-09-07	31.200	31.200	29.950	30.350	30.350	45,914
2026-09-04	30.800	31.650	30.400	31.050	31.050	47,047
2026-09-03	30.500	30.700	30.250	30.700	30.700	76,442
2026-09-02	31.500	31.550	30.400	30.650	30.650	92,069
2026-09-01	32.450	32.450	30.500	31.500	31.500	43,107
2026-08-31	32.600	32.950	31.750	32.250	32.250	82,463
2026-08-28	32.600	34.600	32.100	32.400	32.400	129,979
2026-08-27	32.700	32.700	31.450	32.600	32.600	187,983
2026-08-26	33.000	33.000	31.450	32.100	32.100	88,600
2026-08-25	31.000	33.750	31.000	32.500	32.500	226,195
2026-08-24	30.850	30.850	29.300	30.050	30.050	45,018
2026-08-21	29.250	31.100	29.250	30.650	30.650	73,773
2026-08-20	30.050	30.450	29.550	30.250	30.250	52,153
2026-08-19	29.000	29.900	28.800	29.550	29.550	52,908
2026-08-18	29.500	29.900	29.050	29.900	29.900	63,147
2026-08-17	30.700	30.950	29.350	29.350	29.350	76,240
2026-08-14	29.900	31.750	29.900	31.250	31.250	128,675
2026-08-13	29.550	30.150	29.500	30.100	30.100	54,429
2026-08-12	28.950	29.800	28.800	29.700	29.700	74,558
2026-08-11	28.850	29.450	28.200	29.250	29.250	55,316
2026-08-10	29.400	29.400	28.200	28.750	28.750	63,402
2026-08-07	28.250	29.300	28.150	29.100	29.100	74,389
2026-08-06	27.900	28.500	27.500	27.800	27.800	79,097
2026-08-05	26.900	27.550	26.200	27.550	27.550	57,840
2026-08-04	26.800	26.900	26.300	26.600	26.600	42,507
2026-08-03	25.950	27.400	25.300	26.800	26.800	80,376
2026-07-31	26.500	26.500	25.550	25.550	25.550	82,925
2026-07-30	26.600	27.150	26.450	26.450	26.450	29,471
2026-07-29	27.400	27.750	27.150	27.400	27.400	82,184
2026-07-28	26.000	27.400	25.950	27.400	27.400	78,226
2026-07-27	25.450	26.000	25.150	26.000	26.000	73,689

Page 1 of 5 · 249 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.