Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	78.050	78.450	74.950	75.900	70.685	209,089
2022-09-23	79.400	79.900	78.200	78.450	73.060	187,345
2022-09-22	80.050	80.400	79.000	79.650	74.177	118,428
2022-09-21	80.700	81.600	80.500	80.650	75.108	161,711
2022-09-20	83.500	83.500	80.300	81.000	75.434	199,335
2022-09-19	84.650	84.950	82.600	83.350	77.623	66,276
2022-09-16	83.800	84.750	82.750	84.750	78.927	492,240
2022-09-15	83.050	83.800	82.950	83.400	77.669	128,499
2022-09-14	82.950	83.750	82.950	83.350	77.623	136,849
2022-09-13	84.750	85.100	83.050	83.050	77.344	85,690
2022-09-12	83.450	84.750	83.050	84.750	78.927	100,131
2022-09-09	82.600	83.250	82.500	82.950	77.250	75,963
2022-09-08	83.250	83.250	81.600	82.150	76.505	148,553
2022-09-07	82.900	83.650	82.850	83.000	77.297	123,310
2022-09-06	83.500	84.500	83.150	83.350	77.623	96,208
2022-09-05	83.650	84.800	83.650	83.800	78.042	96,914
2022-09-02	83.250	84.900	83.250	84.650	78.834	85,715
2022-09-01	83.500	83.700	82.450	82.650	76.971	144,969
2022-08-31	84.450	84.850	83.350	84.300	78.508	183,001
2022-08-30	84.350	84.900	83.650	83.950	78.182	76,703
2022-08-29	84.400	85.350	84.100	84.250	78.461	83,498
2022-08-26	86.800	86.800	84.900	85.200	79.346	95,454
2022-08-25	86.800	87.500	86.450	86.600	80.650	62,167
2022-08-24	85.800	87.150	85.400	86.650	80.696	76,971
2022-08-23	87.050	87.050	85.800	85.850	79.951	117,093
2022-08-22	87.400	87.750	86.500	87.100	81.115	80,860
2022-08-19	87.950	88.300	87.350	87.650	81.627	90,264
2022-08-18	88.500	88.850	87.600	88.500	82.419	67,947
2022-08-17	88.450	88.700	87.250	87.950	81.907	139,309
2022-08-16	88.500	88.500	87.650	88.350	82.279	83,810
2022-08-15	88.950	89.300	88.450	88.700	82.605	57,020
2022-08-12	89.400	89.600	88.400	88.600	82.512	131,198
2022-08-11	90.250	90.350	89.400	89.500	83.350	183,548
2022-08-10	87.400	90.400	87.400	90.150	83.956	196,409
2022-08-09	87.000	88.100	87.000	87.800	81.767	107,469
2022-08-08	86.550	87.800	86.200	87.150	81.162	94,895
2022-08-05	85.800	86.750	85.550	86.050	80.137	83,336
2022-08-04	86.500	86.900	85.600	85.950	80.044	88,964
2022-08-03	86.000	86.600	85.550	86.500	80.556	83,660
2022-08-02	86.250	86.500	85.150	86.500	80.556	134,282
2022-07-29	87.050	87.500	86.150	86.550	80.603	84,644
2022-07-28	87.300	87.300	86.200	87.000	81.022	59,850
2022-07-27	88.150	88.150	85.500	86.800	80.836	73,981
2022-07-26	87.950	88.300	87.300	87.850	81.814	72,642
2022-07-25	87.450	87.950	86.900	87.700	81.674	80,980
2022-07-22	86.150	87.750	85.500	87.650	81.627	97,503
2022-07-21	86.000	86.150	84.600	85.750	79.858	63,301
2022-07-20	85.700	86.550	85.200	86.100	80.184	115,571
2022-07-19	86.500	86.650	86.050	86.500	80.556	79,647
2022-07-18	85.700	86.750	85.700	86.750	80.789	66,902
2022-07-15	83.800	85.600	83.800	85.600	79.718	67,266
2022-07-14	85.800	85.900	83.000	84.200	78.415	108,152
2022-07-13	86.050	86.750	85.300	86.000	80.091	95,377
2022-07-12	85.450	86.150	85.050	86.050	80.137	78,086
2022-07-11	84.800	86.000	84.750	85.700	79.811	111,348
2022-07-08	86.350	86.550	85.350	85.800	79.905	122,797
2022-07-07	85.200	86.350	85.150	86.300	80.370	106,312
2022-07-06	85.300	86.500	85.050	85.700	79.811	116,115
2022-07-05	83.500	84.850	83.500	84.750	78.927	145,339
2022-07-04	84.050	84.250	82.950	83.300	77.576	98,012

← NewerPage 18 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.