Swiss Prime Site AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 122.20 | 122.30 | 121.40 | 122.10 | 122.10 | 62,298 |
| 2026-10-16 | 122.00 | 122.70 | 121.80 | 122.60 | 122.60 | 51,857 |
| 2026-10-15 | 121.10 | 122.70 | 121.10 | 122.60 | 122.60 | 130,370 |
| 2026-10-14 | 119.90 | 121.60 | 119.90 | 120.40 | 120.40 | 107,909 |
| 2026-10-13 | 121.30 | 122.00 | 120.20 | 120.20 | 120.20 | 103,261 |
| 2026-10-12 | 120.70 | 120.90 | 120.30 | 120.80 | 120.80 | 50,084 |
| 2026-10-09 | 121.40 | 121.40 | 119.80 | 120.10 | 120.10 | 79,953 |
| 2026-10-08 | 119.60 | 120.80 | 119.20 | 120.30 | 120.30 | 177,904 |
| 2026-10-07 | 120.00 | 120.00 | 119.00 | 119.80 | 119.80 | 146,581 |
| 2026-10-06 | 119.40 | 120.60 | 119.30 | 119.90 | 119.90 | 176,096 |
| 2026-10-05 | 119.00 | 119.70 | 118.80 | 119.60 | 119.60 | 96,588 |
| 2026-10-02 | 119.50 | 119.80 | 118.80 | 119.10 | 119.10 | 113,521 |
| 2026-10-01 | 119.70 | 120.50 | 118.60 | 119.30 | 119.30 | 174,968 |
| 2026-09-30 | 122.50 | 123.20 | 120.10 | 120.70 | 120.70 | 232,878 |
| 2026-09-29 | 123.50 | 124.30 | 122.20 | 122.20 | 122.20 | 189,091 |
| 2026-09-28 | 125.00 | 125.50 | 123.70 | 123.70 | 123.70 | 109,747 |
| 2026-09-25 | 125.20 | 126.00 | 124.30 | 124.50 | 124.50 | 70,446 |
| 2026-09-24 | 125.10 | 125.80 | 124.80 | 124.90 | 124.90 | 97,409 |
| 2026-09-23 | 126.00 | 126.10 | 124.60 | 125.40 | 125.40 | 103,487 |
| 2026-09-22 | 125.10 | 126.30 | 124.10 | 126.00 | 126.00 | 83,704 |
| 2026-09-21 | 126.40 | 126.70 | 125.10 | 125.10 | 125.10 | 140,258 |
| 2026-09-18 | 126.20 | 127.00 | 125.70 | 125.80 | 125.80 | 279,276 |
| 2026-09-17 | 126.10 | 127.10 | 125.50 | 126.90 | 126.90 | 156,724 |
| 2026-09-16 | 125.80 | 126.60 | 125.60 | 125.60 | 125.60 | 104,093 |
| 2026-09-15 | 124.90 | 126.40 | 124.50 | 126.10 | 126.10 | 91,788 |
| 2026-09-14 | 125.90 | 126.70 | 125.00 | 125.40 | 125.40 | 98,740 |
| 2026-09-11 | 125.40 | 126.30 | 124.80 | 125.90 | 125.90 | 86,611 |
| 2026-09-10 | 125.20 | 126.80 | 125.00 | 125.30 | 125.30 | 106,932 |
| 2026-09-09 | 126.80 | 126.90 | 125.00 | 125.00 | 125.00 | 91,537 |
| 2026-09-08 | 125.40 | 127.60 | 125.40 | 126.80 | 126.80 | 117,990 |
| 2026-09-07 | 125.00 | 125.70 | 124.70 | 124.90 | 124.90 | 57,360 |
| 2026-09-04 | 124.70 | 125.70 | 124.20 | 125.60 | 125.60 | 121,320 |
| 2026-09-03 | 124.30 | 124.70 | 123.50 | 124.70 | 124.70 | 145,551 |
| 2026-09-02 | 125.00 | 125.80 | 124.00 | 124.00 | 124.00 | 107,331 |
| 2026-09-01 | 124.90 | 125.50 | 124.20 | 124.60 | 124.60 | 99,995 |
| 2026-08-31 | 127.00 | 127.00 | 124.90 | 124.90 | 124.90 | 422,185 |
| 2026-08-28 | 127.80 | 128.30 | 126.50 | 127.00 | 127.00 | 54,895 |
| 2026-08-27 | 127.30 | 127.70 | 126.20 | 127.40 | 127.40 | 73,602 |
| 2026-08-26 | 128.60 | 128.60 | 127.30 | 127.40 | 127.40 | 89,327 |
| 2026-08-25 | 128.60 | 128.80 | 127.70 | 128.40 | 128.40 | 78,609 |
| 2026-08-24 | 127.50 | 130.10 | 127.50 | 127.90 | 127.90 | 57,165 |
| 2026-08-21 | 127.40 | 128.90 | 127.40 | 128.90 | 128.90 | 131,044 |
| 2026-08-20 | 124.30 | 127.20 | 124.30 | 127.20 | 127.20 | 131,751 |
| 2026-08-19 | 125.80 | 126.00 | 124.40 | 124.90 | 124.90 | 101,705 |
| 2026-08-18 | 126.70 | 127.10 | 125.80 | 126.00 | 126.00 | 90,177 |
| 2026-08-17 | 127.10 | 128.00 | 126.90 | 127.00 | 127.00 | 61,543 |
| 2026-08-14 | 129.00 | 129.00 | 127.30 | 128.20 | 128.20 | 63,096 |
| 2026-08-13 | 128.80 | 129.30 | 128.50 | 128.80 | 128.80 | 70,456 |
| 2026-08-12 | 128.20 | 129.10 | 128.10 | 128.30 | 128.30 | 59,211 |
| 2026-08-11 | 129.00 | 129.00 | 128.00 | 128.20 | 128.20 | 59,937 |
| 2026-08-10 | 129.10 | 129.30 | 128.20 | 128.60 | 128.60 | 93,509 |
| 2026-08-07 | 129.20 | 129.90 | 128.20 | 129.40 | 129.40 | 66,045 |
| 2026-08-06 | 129.00 | 129.90 | 128.70 | 129.10 | 129.10 | 83,885 |
| 2026-08-05 | 129.90 | 130.00 | 128.60 | 129.10 | 129.10 | 95,597 |
| 2026-08-04 | 130.00 | 131.20 | 130.00 | 130.10 | 130.10 | 66,302 |
| 2026-08-03 | 131.00 | 131.50 | 129.40 | 130.40 | 130.40 | 76,007 |
| 2026-07-31 | 132.30 | 133.40 | 131.40 | 131.80 | 131.80 | 95,849 |
| 2026-07-30 | 130.60 | 132.50 | 130.50 | 131.80 | 131.80 | 77,442 |
| 2026-07-29 | 131.50 | 131.50 | 129.40 | 130.50 | 130.50 | 108,942 |
| 2026-07-28 | 131.70 | 131.90 | 131.00 | 131.30 | 131.30 | 72,372 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 1.7500 CHF |
| 2025-03-21 | 1.7250 CHF |
| 2024-03-26 | 1.7000 CHF |
| 2023-03-28 | 1.7000 CHF |
| 2022-06-09 | 1.6750 CHF |
| 2022-03-28 | 1.6750 CHF |
| 2021-03-25 | 1.6750 CHF |
| 2020-03-30 | 1.9000 CHF |
| 2019-04-02 | 3.8000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.