Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	77.900	78.650	77.700	78.150	74.430	150,963
2023-06-13	78.750	79.050	77.400	77.900	74.192	103,114
2023-06-12	78.250	79.000	77.650	79.000	75.239	217,816
2023-06-09	77.300	78.150	77.100	78.000	74.287	92,248
2023-06-08	78.200	78.450	77.100	77.300	73.620	112,080
2023-06-07	78.200	79.000	78.100	78.150	74.430	186,660
2023-06-06	77.750	78.350	77.350	78.350	74.620	87,328
2023-06-05	77.750	78.650	77.600	77.700	74.001	128,677
2023-06-02	77.000	78.000	77.000	77.700	74.001	236,215
2023-06-01	76.650	77.200	76.100	76.650	73.001	124,001
2023-05-31	75.600	76.850	75.600	76.850	73.192	793,669
2023-05-30	75.800	76.300	75.650	75.800	72.192	125,087
2023-05-26	75.750	76.200	75.400	76.000	72.382	118,488
2023-05-25	76.050	76.200	75.550	75.600	72.001	107,486
2023-05-24	76.950	76.950	75.400	76.000	72.382	300,919
2023-05-23	78.000	78.650	75.700	76.950	73.287	649,420
2023-05-22	80.150	80.200	79.100	79.550	75.763	108,782
2023-05-19	79.700	80.150	79.300	80.100	76.287	127,831
2023-05-17	79.900	79.900	79.150	79.250	75.478	66,747
2023-05-16	80.450	80.750	79.950	80.300	76.478	136,489
2023-05-15	78.800	80.450	78.800	80.450	76.620	163,267
2023-05-12	79.000	79.500	78.650	78.850	75.097	186,567
2023-05-11	79.500	80.350	79.150	79.150	75.382	140,155
2023-05-10	79.600	79.750	78.600	79.400	75.620	172,570
2023-05-09	79.900	80.100	79.150	79.700	75.906	168,626
2023-05-08	79.900	80.150	79.600	80.050	76.239	76,578
2023-05-05	80.250	80.400	79.550	80.100	76.287	121,159
2023-05-04	79.750	80.000	79.000	79.900	76.097	153,236
2023-05-03	79.700	80.100	79.250	79.800	76.001	193,010
2023-05-02	80.850	81.100	79.350	79.350	75.573	158,516
2023-04-28	79.950	81.600	79.650	80.850	77.001	221,222
2023-04-27	79.850	80.300	79.250	80.000	76.192	149,689
2023-04-26	79.400	80.650	79.300	79.800	76.001	161,170
2023-04-25	79.900	79.950	79.350	79.500	75.716	92,202
2023-04-24	79.950	80.250	79.250	79.800	76.001	149,726
2023-04-21	78.400	79.600	78.400	79.500	75.716	105,794
2023-04-20	78.500	79.150	78.250	78.500	74.763	123,613
2023-04-19	78.050	78.650	77.350	78.650	74.906	138,215
2023-04-18	79.600	79.600	78.500	78.500	74.763	117,654
2023-04-17	78.400	79.500	78.050	79.500	75.716	168,098
2023-04-14	78.200	78.750	78.050	78.300	74.573	118,050
2023-04-13	78.750	79.100	77.400	77.750	74.049	129,443
2023-04-12	78.350	79.200	78.150	78.750	75.001	158,042
2023-04-11	77.400	77.950	77.100	77.950	74.239	162,714
2023-04-06	76.100	77.350	76.000	77.350	73.668	221,483
2023-04-05	76.650	76.650	75.350	76.000	72.382	109,268
2023-04-04	76.150	76.700	75.950	76.200	72.573	117,447
2023-04-03	76.500	76.500	75.250	75.850	72.239	158,010
2023-03-31	76.000	76.200	75.000	76.050	72.430	282,266
2023-03-30	74.300	75.650	74.300	75.400	71.811	232,883
2023-03-29	73.250	74.050	72.850	73.700	70.192	143,831
2023-03-28	74.650	74.700	72.100	72.950	69.477	351,611
2023-03-27	77.150	77.500	76.150	76.700	71.430	186,089
2023-03-24	77.550	77.800	76.350	76.750	71.476	269,941
2023-03-23	77.650	77.950	77.100	77.900	72.547	191,120
2023-03-22	80.200	80.200	77.700	77.700	72.361	165,934
2023-03-21	79.600	80.050	78.850	79.700	74.224	123,230
2023-03-20	77.150	79.600	76.900	79.450	73.991	173,583
2023-03-17	78.700	79.200	77.450	77.450	72.128	703,439
2023-03-16	79.600	79.650	77.200	78.500	73.106	239,954

← NewerPage 15 of 22 · 1,261 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.