Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	90.600	91.550	90.400	90.850	88.215	129,728
2024-08-20	90.850	91.450	90.600	91.050	88.409	126,733
2024-08-19	90.200	91.100	90.150	90.850	88.215	73,728
2024-08-16	91.000	91.000	90.250	90.600	87.972	92,463
2024-08-15	90.900	91.200	90.500	90.550	87.924	109,027
2024-08-14	90.000	90.900	90.000	90.900	88.264	102,874
2024-08-13	89.850	90.350	89.750	90.100	87.487	77,416
2024-08-12	89.850	90.300	89.650	89.650	87.050	61,743
2024-08-09	89.800	90.150	89.650	89.850	87.244	73,798
2024-08-08	89.700	89.950	88.650	89.250	86.662	76,619
2024-08-07	88.350	89.450	88.200	89.400	86.807	134,361
2024-08-06	87.900	88.200	87.050	87.900	85.351	112,988
2024-08-05	88.400	88.800	87.750	87.900	85.351	151,817
2024-08-02	88.400	90.050	88.050	90.000	87.390	218,962
2024-07-31	88.550	89.150	88.050	88.050	85.496	188,398
2024-07-30	88.550	88.650	88.200	88.500	85.933	53,625
2024-07-29	88.050	88.500	87.900	88.350	85.788	85,848
2024-07-26	87.300	87.900	87.050	87.900	85.351	46,128
2024-07-25	87.000	87.700	86.950	87.550	85.011	51,579
2024-07-24	87.200	87.500	86.750	87.400	84.865	89,199
2024-07-23	87.600	87.700	87.150	87.700	85.156	85,188
2024-07-22	87.650	87.900	87.450	87.600	85.059	61,191
2024-07-19	87.000	87.650	87.000	87.650	85.108	87,261
2024-07-18	88.150	88.150	87.450	87.450	84.914	85,541
2024-07-17	88.050	88.150	87.500	87.950	85.399	73,014
2024-07-16	87.900	88.250	87.700	88.000	85.448	82,560
2024-07-15	88.300	88.850	87.900	88.200	85.642	98,082
2024-07-12	89.000	89.000	88.250	88.300	85.739	74,517
2024-07-11	88.000	88.800	87.700	88.800	86.225	141,916
2024-07-10	87.000	87.900	87.000	87.650	85.108	82,272
2024-07-09	85.800	86.950	85.700	86.950	84.428	106,525
2024-07-08	86.400	86.500	85.750	85.750	83.263	69,580
2024-07-05	86.250	86.700	86.100	86.500	83.991	80,304
2024-07-04	85.850	86.200	85.850	86.050	83.554	66,748
2024-07-03	85.150	85.800	85.150	85.800	83.312	103,526
2024-07-02	84.550	85.250	84.450	85.100	82.632	76,045
2024-07-01	86.300	86.350	85.000	85.000	82.535	89,522
2024-06-28	85.300	85.550	84.850	85.200	82.729	123,658
2024-06-27	84.400	85.000	84.200	84.850	82.389	88,813
2024-06-26	84.750	84.800	84.000	84.400	81.952	119,286
2024-06-25	84.500	85.100	84.300	84.450	82.001	170,866
2024-06-24	83.650	85.000	83.600	84.750	82.292	129,823
2024-06-21	83.300	83.950	83.050	83.750	81.321	278,987
2024-06-20	82.900	83.700	82.900	83.600	81.175	210,927
2024-06-19	83.050	83.300	82.750	82.800	80.399	108,693
2024-06-18	83.100	83.250	82.900	83.200	80.787	133,813
2024-06-17	83.350	83.450	82.900	82.900	80.496	97,467
2024-06-14	83.500	83.500	82.800	83.400	80.981	102,219
2024-06-13	83.650	83.900	83.100	83.350	80.933	99,016
2024-06-12	82.800	84.050	82.600	83.650	81.224	110,927
2024-06-11	83.850	83.850	82.800	82.800	80.399	168,478
2024-06-10	83.800	84.050	83.600	83.850	81.418	85,363
2024-06-07	84.450	84.650	83.650	84.000	81.564	115,377
2024-06-06	84.750	85.050	84.450	84.600	82.146	76,167
2024-06-05	85.000	85.750	84.550	84.800	82.341	123,200
2024-06-04	84.700	85.000	84.400	84.900	82.438	111,518
2024-06-03	84.000	84.800	83.800	84.800	82.341	158,724
2024-05-31	83.750	84.200	83.300	83.300	80.884	1,548,851
2024-05-30	83.250	83.900	83.250	83.850	81.418	103,170
2024-05-29	83.700	84.200	83.450	83.550	81.127	133,575

← NewerPage 10 of 21 · 1,257 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.