Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	78.550	79.250	77.550	79.000	73.572	229,731
2023-03-14	78.050	79.250	78.050	78.450	73.060	116,468
2023-03-13	78.250	78.550	77.000	78.150	72.780	191,326
2023-03-10	78.250	78.600	77.550	78.050	72.687	211,934
2023-03-09	79.250	79.250	78.300	78.750	73.339	270,048
2023-03-08	79.950	79.950	79.050	79.400	73.944	154,852
2023-03-07	81.350	81.500	79.900	79.900	74.410	153,833
2023-03-06	80.150	80.950	80.050	80.850	75.295	116,925
2023-03-03	79.250	80.350	79.250	80.050	74.550	93,894
2023-03-02	78.800	79.550	78.750	79.250	73.805	109,411
2023-03-01	79.500	79.500	78.700	78.950	73.525	159,812
2023-02-28	79.600	79.800	78.950	79.500	74.037	308,984
2023-02-27	79.500	80.300	79.450	79.950	74.457	98,047
2023-02-24	80.400	80.650	79.150	79.550	74.084	149,127
2023-02-23	80.000	80.350	79.150	80.000	74.503	191,904
2023-02-22	80.700	80.700	79.850	80.250	74.736	104,466
2023-02-21	82.450	82.450	80.500	80.750	75.202	97,387
2023-02-20	82.500	83.000	82.250	82.550	76.878	81,679
2023-02-17	81.900	82.600	81.400	82.250	76.599	82,175
2023-02-16	82.500	83.350	81.650	82.150	76.505	89,250
2023-02-15	82.000	82.650	81.550	82.350	76.692	138,394
2023-02-14	81.600	82.250	81.000	81.300	75.714	99,995
2023-02-13	80.750	81.400	80.050	81.400	75.807	80,881
2023-02-10	80.800	81.100	79.750	80.650	75.108	183,837
2023-02-09	81.600	82.200	80.400	81.500	75.900	160,221
2023-02-08	81.800	82.400	81.050	81.400	75.807	100,573
2023-02-07	82.300	82.300	81.050	81.650	76.040	81,375
2023-02-06	83.450	83.600	81.550	82.250	76.599	91,223
2023-02-03	83.350	83.500	82.100	82.100	76.459	121,445
2023-02-02	82.350	83.750	82.000	83.750	77.995	114,761
2023-02-01	81.850	81.950	81.150	81.600	75.993	101,074
2023-01-31	82.400	82.400	81.300	81.400	75.807	152,506
2023-01-30	82.400	82.500	81.950	82.400	76.738	76,757
2023-01-27	83.000	83.350	82.400	82.650	76.971	54,430
2023-01-26	83.450	83.650	82.600	83.000	77.297	122,322
2023-01-25	82.950	83.350	82.300	83.350	77.623	71,652
2023-01-24	83.500	83.650	82.700	82.800	77.111	84,414
2023-01-23	82.850	83.400	82.350	83.350	77.623	57,220
2023-01-20	82.650	82.700	82.000	82.550	76.878	82,247
2023-01-19	81.800	82.400	81.350	82.200	76.552	168,360
2023-01-18	84.000	84.000	81.500	81.900	76.273	208,952
2023-01-17	84.700	84.850	83.600	84.400	78.601	126,463
2023-01-16	83.750	84.900	83.750	84.600	78.787	79,555
2023-01-13	85.050	85.900	83.800	83.800	78.042	88,601
2023-01-12	84.600	85.400	84.450	85.150	79.299	129,466
2023-01-11	83.500	84.800	83.350	84.600	78.787	177,587
2023-01-10	83.200	83.500	82.650	83.100	77.390	104,195
2023-01-09	83.500	83.950	82.650	83.500	77.763	151,491
2023-01-06	83.050	83.750	82.700	83.300	77.576	52,548
2023-01-05	83.700	84.650	82.950	83.100	77.390	128,748
2023-01-04	82.550	84.150	82.050	83.950	78.182	170,557
2023-01-03	80.500	82.350	80.450	82.250	76.599	118,090
2022-12-30	80.850	81.050	80.150	80.150	74.643	75,516
2022-12-29	80.250	80.900	79.500	80.900	75.341	62,911
2022-12-28	80.700	81.200	80.050	80.150	74.643	88,574
2022-12-27	80.200	80.650	79.900	80.300	74.783	32,074
2022-12-23	80.450	80.500	79.500	80.250	74.736	55,396
2022-12-22	79.300	80.050	79.200	79.950	74.457	100,002
2022-12-21	78.400	79.700	78.300	79.400	73.944	85,692
2022-12-20	78.150	78.750	76.700	78.350	72.966	116,992

← NewerPage 16 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.