Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	86.800	87.700	86.700	87.300	83.144	139,053
2023-11-28	86.900	86.900	85.900	86.700	82.573	85,426
2023-11-27	86.500	87.200	86.400	87.050	82.906	103,807
2023-11-24	86.350	86.900	86.250	86.700	82.573	40,399
2023-11-23	86.800	86.800	86.150	86.600	82.478	53,667
2023-11-22	85.900	86.750	85.750	86.750	82.621	188,784
2023-11-21	85.650	86.100	85.350	85.650	81.573	136,004
2023-11-20	84.700	85.700	84.700	85.700	81.621	142,192
2023-11-17	84.500	85.300	84.400	85.000	80.954	143,084
2023-11-16	85.000	85.300	84.450	84.450	80.430	92,649
2023-11-15	86.250	86.250	85.000	85.000	80.954	119,314
2023-11-14	83.950	86.200	83.550	86.200	82.097	209,741
2023-11-13	84.050	84.100	83.500	83.650	79.668	123,861
2023-11-10	83.850	84.350	83.500	83.900	79.906	110,091
2023-11-09	83.150	84.450	83.150	84.000	80.001	122,606
2023-11-08	83.850	83.900	83.100	83.100	79.144	144,029
2023-11-07	84.000	84.750	83.600	83.950	79.954	132,882
2023-11-06	84.800	85.050	83.850	84.100	80.097	147,929
2023-11-03	85.700	85.950	85.000	85.200	81.144	93,341
2023-11-02	84.200	85.800	84.200	85.450	81.382	189,392
2023-11-01	84.100	84.350	83.500	83.850	79.859	127,567
2023-10-31	83.200	84.450	83.150	84.400	80.382	150,823
2023-10-30	83.250	83.500	83.000	83.150	79.192	71,728
2023-10-27	82.900	83.300	82.350	83.000	79.049	63,345
2023-10-26	82.300	83.000	82.250	82.750	78.811	80,206
2023-10-25	82.700	82.900	82.000	82.750	78.811	107,385
2023-10-24	82.100	83.000	82.100	82.650	78.716	96,313
2023-10-23	81.950	82.200	81.250	82.000	78.097	130,055
2023-10-20	82.000	82.350	81.700	81.950	78.049	171,197
2023-10-19	82.650	83.050	82.100	82.350	78.430	120,643
2023-10-18	84.000	84.050	82.800	83.000	79.049	105,110
2023-10-17	84.100	85.050	83.950	84.050	80.049	81,827
2023-10-16	84.600	84.900	84.400	84.550	80.525	102,631
2023-10-13	85.050	85.750	84.450	84.550	80.525	84,731
2023-10-12	85.750	86.300	85.100	85.200	81.144	105,576
2023-10-11	85.100	85.700	84.900	85.700	81.621	139,250
2023-10-10	84.850	85.700	84.600	85.000	80.954	119,839
2023-10-09	84.350	84.800	83.950	84.750	80.716	63,651
2023-10-06	83.950	84.800	83.600	84.350	80.335	126,043
2023-10-05	83.100	83.650	82.600	83.600	79.620	149,496
2023-10-04	82.300	83.400	82.150	82.850	78.906	168,503
2023-10-03	83.350	83.600	82.400	82.700	78.763	117,696
2023-10-02	84.150	84.550	83.450	83.500	79.525	103,083
2023-09-29	83.750	84.450	83.550	83.950	79.954	173,492
2023-09-28	82.500	83.650	82.450	83.250	79.287	106,668
2023-09-27	83.650	83.750	82.350	82.650	78.716	149,305
2023-09-26	84.050	84.200	83.050	83.400	79.430	110,260
2023-09-25	83.800	84.500	83.800	84.500	80.478	74,319
2023-09-22	84.800	85.000	84.150	84.550	80.525	124,590
2023-09-21	85.400	85.900	85.100	85.350	81.287	138,125
2023-09-20	85.850	86.500	85.750	85.900	81.811	105,339
2023-09-19	85.450	86.200	85.300	85.500	81.430	133,742
2023-09-18	85.700	86.000	85.150	85.150	81.097	112,742
2023-09-15	86.200	86.600	85.650	86.050	81.954	404,533
2023-09-14	85.350	86.300	84.900	86.150	82.049	125,150
2023-09-13	85.350	85.750	84.950	85.500	81.430	132,028
2023-09-12	85.800	86.000	84.900	85.200	81.144	98,370
2023-09-11	85.100	85.750	84.950	85.750	81.668	102,071
2023-09-08	85.300	85.450	84.600	84.900	80.859	133,337
2023-09-07	83.800	85.100	83.550	85.100	81.049	121,619

← NewerPage 13 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.