Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	84.350	84.600	83.750	84.000	81.564	186,852
2024-05-27	83.850	84.500	83.550	84.100	81.661	61,840
2024-05-24	84.700	84.750	83.800	83.850	81.418	109,167
2024-05-23	85.300	85.450	84.800	84.900	82.438	122,623
2024-05-22	85.550	86.150	85.250	85.950	83.457	109,321
2024-05-21	85.400	86.050	85.150	85.650	83.166	104,760
2024-05-17	85.350	86.000	85.300	85.550	83.069	96,705
2024-05-16	86.900	86.900	85.400	85.700	83.214	107,395
2024-05-15	85.050	86.400	84.950	86.100	83.603	117,665
2024-05-14	85.050	85.500	84.800	85.050	82.583	107,116
2024-05-13	85.600	85.800	85.050	85.400	82.923	83,850
2024-05-10	86.350	86.350	85.300	85.600	83.117	111,770
2024-05-08	86.450	86.900	85.700	85.950	83.457	94,869
2024-05-07	86.500	86.550	85.450	86.550	84.040	141,743
2024-05-06	86.000	86.700	86.000	86.350	83.846	72,918
2024-05-03	85.800	86.500	85.550	86.050	83.554	99,505
2024-05-02	84.800	85.500	84.800	85.500	83.020	164,914
2024-04-30	85.500	85.700	84.850	85.100	82.632	175,801
2024-04-29	85.400	85.500	84.800	85.400	82.923	76,654
2024-04-26	85.050	85.100	84.400	85.000	82.535	117,034
2024-04-25	85.550	85.600	84.500	84.750	82.292	121,986
2024-04-24	86.550	86.600	85.100	85.550	83.069	131,684
2024-04-23	84.750	85.500	84.350	85.500	83.020	106,086
2024-04-22	85.000	85.100	84.000	84.550	82.098	160,922
2024-04-19	84.000	84.900	84.000	84.900	82.438	134,218
2024-04-18	84.300	84.650	83.900	84.650	82.195	166,909
2024-04-17	84.600	84.750	84.150	84.250	81.807	159,433
2024-04-16	84.700	85.250	84.650	84.650	82.195	266,812
2024-04-15	85.000	85.900	85.000	85.200	82.729	158,266
2024-04-12	84.700	85.400	84.700	85.100	82.632	217,237
2024-04-11	84.050	84.700	83.750	84.200	81.758	167,680
2024-04-10	85.650	85.750	83.900	84.050	81.612	172,134
2024-04-09	85.650	85.700	85.300	85.300	82.826	99,311
2024-04-08	85.200	85.750	85.000	85.700	83.214	94,040
2024-04-05	85.300	85.450	84.700	85.400	82.923	128,355
2024-04-04	85.650	86.050	85.150	85.400	82.923	148,014
2024-04-03	85.350	85.650	85.050	85.450	82.972	204,204
2024-04-02	84.950	85.200	84.550	85.200	82.729	177,154
2024-03-28	85.050	85.450	84.600	85.050	82.583	184,096
2024-03-27	85.250	85.400	84.650	84.950	82.486	148,014
2024-03-26	86.000	86.000	85.050	85.400	82.923	156,069
2024-03-25	88.100	88.850	87.700	88.750	84.525	116,331
2024-03-22	87.600	88.500	87.600	88.500	84.287	101,260
2024-03-21	87.550	88.200	87.400	87.700	83.525	144,753
2024-03-20	86.950	87.300	86.800	87.000	82.859	72,827
2024-03-19	86.950	87.200	86.400	87.100	82.954	101,889
2024-03-18	87.550	87.850	86.950	86.950	82.811	97,758
2024-03-15	86.400	87.950	86.400	87.850	83.668	458,028
2024-03-14	86.050	86.700	85.850	86.650	82.525	186,626
2024-03-13	85.000	86.000	84.800	86.000	81.906	172,157
2024-03-12	85.900	85.900	84.750	85.000	80.954	138,715
2024-03-11	85.100	85.750	84.750	85.750	81.668	133,122
2024-03-08	84.850	85.350	84.350	85.050	81.001	93,332
2024-03-07	84.300	85.600	84.300	84.850	80.811	101,156
2024-03-06	84.400	85.200	84.300	84.400	80.382	106,613
2024-03-05	84.700	84.900	84.300	84.450	80.430	121,186
2024-03-04	85.250	85.500	84.600	84.750	80.716	74,997
2024-03-01	85.100	85.550	84.850	85.300	81.240	100,186
2024-02-29	84.900	85.300	84.450	84.500	80.478	321,407
2024-02-28	85.550	85.550	84.150	84.700	80.668	211,702

← NewerPage 11 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.