Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	78.800	79.600	78.250	78.950	73.525	110,646
2022-12-16	81.800	81.800	77.300	78.700	73.292	441,700
2022-12-15	81.100	83.100	81.000	81.850	76.226	189,305
2022-12-14	80.600	82.050	80.150	81.500	75.900	105,814
2022-12-13	80.350	81.800	78.500	80.300	74.783	105,457
2022-12-12	79.850	80.500	79.500	80.500	74.969	109,498
2022-12-09	78.700	79.850	78.450	79.700	74.224	120,265
2022-12-08	78.500	78.950	77.350	78.750	73.339	122,055
2022-12-07	78.900	78.900	77.800	78.550	73.153	124,647
2022-12-06	79.050	79.600	78.450	79.100	73.665	96,714
2022-12-05	79.150	79.750	78.800	79.200	73.758	99,569
2022-12-02	79.250	80.300	78.550	79.100	73.665	135,408
2022-12-01	79.450	80.050	78.550	79.000	73.572	160,961
2022-11-30	78.400	79.550	77.200	78.500	73.106	393,812
2022-11-29	78.150	79.350	78.000	78.300	72.920	102,855
2022-11-28	81.000	81.750	78.000	78.400	73.013	175,494
2022-11-25	81.400	81.550	80.750	81.300	75.714	85,844
2022-11-24	81.000	81.900	80.850	81.500	75.900	120,911
2022-11-23	81.000	81.000	79.900	80.850	75.295	68,334
2022-11-22	80.850	81.200	80.300	80.900	75.341	80,898
2022-11-21	80.900	81.500	80.800	80.800	75.248	94,866
2022-11-18	81.050	81.600	80.450	81.200	75.621	113,071
2022-11-17	81.200	81.600	80.200	80.950	75.388	126,203
2022-11-16	82.300	82.300	80.350	81.000	75.434	138,368
2022-11-15	81.200	82.350	80.800	82.150	76.505	127,053
2022-11-14	82.150	82.150	81.000	81.300	75.714	121,390
2022-11-11	84.200	84.200	81.750	82.100	76.459	101,613
2022-11-10	81.050	84.400	80.050	83.500	77.763	250,573
2022-11-09	80.350	81.150	79.300	81.000	75.434	149,731
2022-11-08	79.950	80.750	79.650	80.050	74.550	157,473
2022-11-07	80.900	81.300	80.000	80.450	74.922	95,983
2022-11-04	80.300	80.900	79.250	80.700	75.155	172,128
2022-11-03	81.550	81.550	78.150	80.200	74.689	108,787
2022-11-02	81.250	81.250	80.000	80.950	75.388	149,640
2022-11-01	80.600	82.250	80.600	81.100	75.528	114,410
2022-10-31	80.200	80.800	79.550	80.800	75.248	203,482
2022-10-28	80.850	81.100	80.050	80.500	74.969	118,533
2022-10-27	81.500	82.150	80.850	81.550	75.947	109,796
2022-10-26	81.450	82.000	80.800	81.600	75.993	110,963
2022-10-25	79.700	82.150	79.300	81.600	75.993	114,591
2022-10-24	79.850	79.900	77.950	79.750	74.270	76,988
2022-10-21	79.950	80.500	78.750	79.250	73.805	105,528
2022-10-20	79.250	80.150	78.900	80.100	74.596	87,363
2022-10-19	79.650	79.800	78.050	79.150	73.712	70,811
2022-10-18	79.600	80.100	79.000	79.550	74.084	110,461
2022-10-17	78.550	79.850	78.350	79.400	73.944	75,236
2022-10-14	76.550	79.350	76.550	78.350	72.966	118,770
2022-10-13	76.650	77.650	74.600	75.950	70.731	117,355
2022-10-12	77.100	77.200	75.800	77.200	71.896	83,105
2022-10-11	77.350	77.700	76.550	77.050	71.756	77,159
2022-10-10	77.100	78.000	76.850	77.400	72.082	101,666
2022-10-07	78.350	78.900	76.900	77.800	72.454	115,109
2022-10-06	78.250	78.950	77.950	78.700	73.292	67,805
2022-10-05	79.100	79.450	77.300	78.000	72.641	120,047
2022-10-04	80.700	80.900	78.300	78.900	73.479	117,638
2022-10-03	78.600	80.150	77.550	79.800	74.317	109,532
2022-09-30	76.900	79.800	76.600	79.000	73.572	255,442
2022-09-29	75.550	76.900	74.550	76.900	71.616	205,739
2022-09-28	74.000	76.200	73.350	75.800	70.592	218,289
2022-09-27	75.850	76.200	73.350	73.700	68.636	176,871

← NewerPage 17 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.