Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	83.800	85.100	83.550	85.100	81.049	121,619
2023-09-06	83.700	84.100	83.600	84.100	80.097	90,694
2023-09-05	83.550	84.200	83.200	83.800	79.811	117,158
2023-09-04	83.950	84.100	83.200	83.700	79.716	134,164
2023-09-01	84.900	85.150	83.450	83.600	79.620	161,060
2023-08-31	83.900	84.900	83.900	84.900	80.859	402,821
2023-08-30	83.900	84.450	83.650	84.050	80.049	118,890
2023-08-29	84.100	84.350	83.300	83.900	79.906	157,715
2023-08-28	83.650	84.050	83.400	83.650	79.668	129,880
2023-08-25	83.400	84.000	82.850	83.600	79.620	104,146
2023-08-24	83.400	84.150	82.050	83.350	79.382	103,286
2023-08-23	82.700	83.350	82.550	83.350	79.382	98,026
2023-08-22	82.350	82.950	82.100	82.550	78.620	80,684
2023-08-21	82.500	82.750	81.850	81.950	78.049	101,899
2023-08-18	83.200	83.250	82.100	82.500	78.573	142,978
2023-08-17	83.200	83.400	82.850	83.100	79.144	70,654
2023-08-16	83.550	83.600	83.100	83.350	79.382	87,946
2023-08-15	83.700	83.950	83.150	83.500	79.525	61,953
2023-08-14	84.500	84.500	83.800	83.900	79.906	70,966
2023-08-11	84.000	84.800	83.800	84.100	80.097	162,012
2023-08-10	83.450	84.700	83.450	84.400	80.382	202,438
2023-08-09	83.500	83.550	82.950	83.550	79.573	101,922
2023-08-08	82.650	83.300	82.600	83.050	79.097	104,556
2023-08-07	82.650	82.850	81.900	82.850	78.906	106,132
2023-08-04	82.650	82.900	82.200	82.450	78.525	268,586
2023-08-03	82.950	83.200	82.400	82.700	78.763	114,271
2023-08-02	83.600	84.300	83.000	83.150	79.192	182,909
2023-07-31	83.700	85.200	83.700	84.400	80.382	133,082
2023-07-28	84.500	84.500	83.900	84.200	80.192	91,118
2023-07-27	84.100	84.600	83.900	84.500	80.478	186,864
2023-07-26	83.250	84.000	82.650	83.900	79.906	121,071
2023-07-25	83.350	83.550	82.850	83.450	79.478	117,477
2023-07-24	83.550	83.950	82.950	83.100	79.144	98,999
2023-07-21	83.300	83.700	82.900	83.650	79.668	95,351
2023-07-20	83.950	84.200	82.850	83.400	79.430	149,958
2023-07-19	82.850	83.900	82.850	83.300	79.335	143,414
2023-07-18	81.200	82.700	81.200	82.700	78.763	92,507
2023-07-17	81.650	82.050	81.250	81.500	77.620	60,219
2023-07-14	80.550	81.650	80.400	81.650	77.763	82,797
2023-07-13	80.800	80.900	80.250	80.550	76.716	107,696
2023-07-12	79.950	81.100	79.350	80.950	77.097	165,872
2023-07-11	78.800	79.650	78.650	79.650	75.859	89,508
2023-07-10	78.500	79.150	78.250	78.500	74.763	110,235
2023-07-07	77.900	78.750	77.350	78.750	75.001	130,278
2023-07-06	79.100	79.200	77.850	77.950	74.239	146,366
2023-07-05	79.350	80.300	79.200	79.700	75.906	164,364
2023-07-04	78.950	79.950	78.950	79.600	75.811	91,202
2023-07-03	77.700	79.000	77.650	78.950	75.192	132,618
2023-06-30	76.600	77.650	76.550	77.650	73.954	213,772
2023-06-29	76.800	76.900	76.400	76.600	72.954	82,412
2023-06-28	76.250	76.900	75.750	76.750	73.097	91,438
2023-06-27	76.850	76.850	75.950	76.200	72.573	124,413
2023-06-26	76.100	76.250	75.400	76.250	72.620	107,840
2023-06-23	76.500	76.850	76.050	76.150	72.525	80,354
2023-06-22	77.150	77.550	76.650	76.650	73.001	114,597
2023-06-21	78.000	78.000	77.200	77.500	73.811	116,116
2023-06-20	77.500	78.350	77.400	77.900	74.192	136,348
2023-06-19	78.050	78.300	77.550	77.650	73.954	263,196
2023-06-16	78.300	79.000	78.300	78.500	74.763	399,783
2023-06-15	78.300	78.600	77.950	78.300	74.573	158,769

← NewerPage 14 of 21 · 1,258 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.