Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	85.550	86.000	85.500	85.600	81.525	97,057
2024-02-26	85.850	86.150	85.500	85.600	81.525	87,179
2024-02-23	86.200	86.300	85.800	86.100	82.001	73,416
2024-02-22	86.250	86.400	85.700	85.950	81.859	102,235
2024-02-21	86.400	86.600	86.000	86.150	82.049	93,872
2024-02-20	85.750	86.400	85.400	86.300	82.192	61,752
2024-02-19	85.750	86.200	85.300	85.750	81.668	69,623
2024-02-16	86.100	86.600	85.450	85.750	81.668	92,561
2024-02-15	85.550	86.400	85.550	86.050	81.954	104,825
2024-02-14	84.750	85.500	84.450	85.350	81.287	165,252
2024-02-13	85.900	86.450	84.950	85.000	80.954	117,990
2024-02-12	85.700	86.200	85.500	85.900	81.811	93,299
2024-02-09	86.750	86.850	85.100	85.250	81.192	149,144
2024-02-08	86.450	87.300	86.200	86.550	82.430	132,933
2024-02-07	86.800	87.300	86.600	86.950	82.811	114,663
2024-02-06	87.200	87.350	86.350	86.850	82.716	139,469
2024-02-05	87.000	87.500	86.750	87.100	82.954	87,516
2024-02-02	87.600	88.400	87.000	87.000	82.859	91,526
2024-02-01	87.550	87.700	87.050	87.100	82.954	92,649
2024-01-31	88.100	88.350	87.450	87.700	83.525	158,175
2024-01-30	88.400	88.600	87.650	87.850	83.668	54,305
2024-01-29	87.800	88.250	87.150	88.000	83.811	59,898
2024-01-26	87.750	88.350	87.600	87.700	83.525	55,742
2024-01-25	87.700	88.250	87.500	87.850	83.668	60,347
2024-01-24	87.800	88.300	87.550	87.950	83.763	101,374
2024-01-23	89.300	89.400	87.500	87.500	83.335	77,524
2024-01-22	88.200	89.400	88.200	89.300	85.049	86,657
2024-01-19	88.400	88.650	88.250	88.250	84.049	57,085
2024-01-18	88.400	88.900	88.100	88.300	84.097	116,814
2024-01-17	89.050	89.400	88.700	89.100	84.859	89,934
2024-01-16	89.600	90.000	89.300	89.600	85.335	58,797
2024-01-15	90.150	90.150	89.750	89.950	85.668	75,699
2024-01-12	88.950	90.300	88.950	89.750	85.478	97,750
2024-01-11	89.700	90.100	88.800	88.850	84.621	147,742
2024-01-10	89.050	90.050	88.950	89.800	85.525	76,439
2024-01-09	89.150	89.550	88.850	89.300	85.049	61,655
2024-01-08	89.100	89.200	88.300	89.200	84.954	75,075
2024-01-05	89.250	89.250	88.500	89.050	84.811	70,134
2024-01-04	88.050	89.250	88.050	89.100	84.859	92,682
2024-01-03	89.750	90.200	87.650	88.150	83.954	123,410
2023-12-29	89.950	90.000	89.450	89.850	85.573	69,925
2023-12-28	89.800	89.900	89.350	89.650	85.382	60,397
2023-12-27	89.750	89.800	89.100	89.550	85.287	65,335
2023-12-22	89.400	89.750	89.250	89.750	85.478	78,454
2023-12-21	90.000	90.100	89.500	89.550	85.287	112,720
2023-12-20	89.800	90.650	89.400	90.450	86.144	146,879
2023-12-19	90.500	90.850	89.900	90.150	85.859	93,153
2023-12-18	89.900	90.400	89.550	90.350	86.049	103,314
2023-12-15	90.950	91.450	90.000	90.250	85.954	324,828
2023-12-14	90.500	91.750	90.500	91.100	86.763	165,555
2023-12-13	89.050	90.350	89.050	89.900	85.621	169,610
2023-12-12	88.950	89.150	88.450	88.950	84.716	145,797
2023-12-11	88.500	89.100	88.100	88.800	84.573	154,585
2023-12-08	88.200	88.500	87.650	88.500	84.287	95,123
2023-12-07	87.500	88.250	87.300	88.100	83.906	110,200
2023-12-06	87.900	88.250	87.400	88.000	83.811	137,957
2023-12-05	87.700	88.300	87.500	87.950	83.763	146,998
2023-12-04	88.100	88.250	87.550	87.600	83.430	102,888
2023-12-01	88.050	88.100	87.050	88.000	83.811	115,314
2023-11-30	87.500	88.350	87.300	88.000	83.811	518,373

← NewerPage 12 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.