Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	83.550	83.950	82.200	83.700	77.949	105,621
2022-06-30	83.800	84.250	82.850	83.750	77.995	207,257
2022-06-29	85.550	85.550	83.700	84.450	78.647	187,711
2022-06-28	85.450	86.250	85.250	85.850	79.951	134,819
2022-06-27	85.450	85.700	84.400	85.450	79.579	111,601
2022-06-24	83.350	85.600	83.350	85.450	79.579	108,456
2022-06-23	83.000	83.600	82.650	83.600	77.856	125,960
2022-06-22	82.200	83.750	81.700	83.500	77.763	151,587
2022-06-21	83.300	83.700	82.450	82.700	77.018	178,049
2022-06-20	82.000	83.000	82.000	83.000	77.297	88,642
2022-06-17	81.500	82.850	81.150	81.950	76.319	398,174
2022-06-16	87.650	87.800	81.350	81.500	75.900	379,552
2022-06-15	88.850	89.350	88.100	88.100	82.047	278,068
2022-06-14	89.200	89.550	87.400	88.550	82.466	284,192
2022-06-13	90.450	90.900	89.100	89.500	83.350	159,245
2022-06-10	91.200	91.350	89.100	90.750	84.514	168,885
2022-06-09	92.500	92.600	91.050	91.400	85.120	181,975
2022-06-08	93.950	94.200	93.250	94.200	86.168	162,609
2022-06-07	93.600	94.350	93.000	93.650	85.664	150,605
2022-06-03	94.700	94.750	93.200	93.800	85.802	96,994
2022-06-02	95.450	95.450	92.950	93.950	85.939	198,121
2022-06-01	97.200	97.550	95.500	95.500	87.357	217,231
2022-05-31	98.100	98.250	96.500	96.500	88.271	1,059,127
2022-05-30	100.50	100.90	97.950	98.000	89.643	140,120
2022-05-27	99.450	100.30	99.050	100.10	91.564	163,412
2022-05-25	99.750	100.70	98.750	99.050	90.604	173,037
2022-05-24	99.250	100.10	99.000	99.200	90.741	166,738
2022-05-23	100.50	101.20	99.400	99.450	90.970	216,920
2022-05-20	99.000	100.10	98.900	100.10	91.564	274,804
2022-05-19	99.000	99.200	98.200	98.500	90.101	191,095
2022-05-18	98.700	99.550	98.700	99.000	90.558	234,495
2022-05-17	98.000	98.950	97.900	98.700	90.284	253,148
2022-05-16	96.250	98.200	96.150	97.700	89.369	209,112
2022-05-13	96.250	96.250	95.500	95.900	87.723	160,789
2022-05-12	95.000	95.950	94.650	95.800	87.631	153,367
2022-05-11	94.000	95.550	94.000	95.400	87.265	169,387
2022-05-10	94.000	94.500	93.300	93.500	85.527	147,424
2022-05-09	95.150	95.800	93.000	93.400	85.436	197,278
2022-05-06	96.000	97.050	94.750	95.600	87.448	192,302
2022-05-05	97.000	98.400	96.700	96.700	88.454	165,370
2022-05-04	96.400	97.250	95.800	96.500	88.271	197,796
2022-05-03	95.150	96.600	95.100	96.450	88.226	188,217
2022-05-02	95.050	96.200	92.500	95.000	86.899	122,764
2022-04-29	95.950	96.750	95.200	95.500	87.357	137,624
2022-04-28	95.900	96.700	95.500	95.900	87.723	142,521
2022-04-27	94.000	95.700	93.900	95.650	87.494	161,360
2022-04-26	95.450	95.650	94.000	94.000	85.985	163,697
2022-04-25	94.500	95.900	94.250	95.200	87.082	127,920
2022-04-22	94.800	96.450	94.350	94.950	86.854	160,653
2022-04-21	94.400	94.900	94.100	94.300	86.259	114,989
2022-04-20	93.750	94.500	93.600	94.400	86.350	114,499
2022-04-19	95.250	95.450	93.700	93.800	85.802	102,379
2022-04-14	94.750	94.900	94.300	94.600	86.533	73,214
2022-04-13	94.800	95.450	94.300	94.850	86.762	70,931
2022-04-12	95.600	95.750	94.900	94.950	86.854	82,882
2022-04-11	94.750	95.950	94.750	95.900	87.723	121,915
2022-04-08	94.800	95.100	94.500	94.800	86.716	106,950
2022-04-07	94.350	95.200	93.700	94.200	86.168	168,637
2022-04-06	94.150	94.500	93.600	94.100	86.076	141,292
2022-04-05	93.700	94.300	93.300	94.100	86.076	125,875

← NewerPage 19 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.