Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	130.40	131.20	129.30	130.90	130.90	61,868
2026-07-24	131.10	131.80	129.70	129.70	129.70	83,510
2026-07-23	132.00	133.60	131.10	131.10	131.10	100,025
2026-07-22	132.10	133.20	131.60	132.10	132.10	62,649
2026-07-21	133.00	133.00	131.40	132.20	132.20	83,839
2026-07-20	132.00	133.50	132.00	133.10	133.10	71,365
2026-07-17	131.40	133.00	130.90	132.80	132.80	91,342
2026-07-16	129.70	130.30	128.70	130.00	130.00	73,548
2026-07-15	131.40	131.60	129.20	129.20	129.20	118,584
2026-07-14	129.70	131.70	129.30	131.70	131.70	121,156
2026-07-13	129.50	130.60	129.10	130.10	130.10	47,859
2026-07-10	129.90	130.00	128.80	129.50	129.50	77,666
2026-07-09	129.30	130.10	129.00	130.10	130.10	89,244
2026-07-08	129.70	129.80	128.40	129.10	129.10	151,472
2026-07-07	130.10	130.70	129.50	130.00	130.00	112,525
2026-07-06	131.70	131.70	130.00	130.20	130.20	75,510
2026-07-03	132.40	132.40	130.40	131.90	131.90	63,529
2026-07-02	130.60	131.90	130.20	131.30	131.30	169,448
2026-07-01	133.00	133.00	130.00	130.40	130.40	151,795
2026-06-30	133.20	133.30	131.90	131.90	131.90	157,116
2026-06-29	133.80	134.00	132.80	133.20	133.20	69,954
2026-06-26	132.80	133.70	131.90	133.70	133.70	81,155
2026-06-25	132.20	132.80	131.40	131.90	131.90	84,420
2026-06-24	132.30	132.90	131.70	132.30	132.30	73,263
2026-06-23	131.90	132.60	131.50	132.10	132.10	107,430
2026-06-22	130.20	131.90	130.20	131.60	131.60	91,261
2026-06-19	130.40	131.20	129.70	130.60	130.60	244,742
2026-06-18	130.50	130.80	129.70	130.10	130.10	92,827
2026-06-17	130.60	131.10	129.80	131.10	131.10	111,384
2026-06-16	131.10	131.90	130.80	130.80	130.80	78,585
2026-06-15	130.50	132.50	130.40	131.60	131.60	122,569
2026-06-12	129.40	130.20	128.90	129.70	129.70	115,496
2026-06-11	127.90	130.40	127.90	129.40	129.40	115,964
2026-06-10	128.50	129.50	128.20	129.50	129.50	92,246
2026-06-09	127.50	129.20	127.10	128.30	128.30	94,554
2026-06-08	127.10	127.90	126.70	127.90	127.90	94,163
2026-06-05	128.30	128.30	126.50	126.70	126.70	123,393
2026-06-04	127.60	128.50	127.00	127.80	127.80	80,380
2026-06-03	128.20	128.70	127.30	127.80	127.80	81,245
2026-06-02	128.20	129.70	128.20	128.40	128.40	57,795
2026-06-01	130.50	130.70	128.20	129.00	129.00	116,051
2026-05-29	131.00	132.90	130.80	130.90	130.90	518,730
2026-05-28	130.00	131.00	129.60	130.80	130.80	81,853
2026-05-27	130.20	130.40	128.80	130.10	130.10	81,883
2026-05-26	130.90	131.70	129.80	130.10	130.10	91,017
2026-05-22	131.20	131.30	129.40	130.00	130.00	72,491
2026-05-21	132.00	132.90	130.80	130.80	130.80	126,419
2026-05-20	130.50	133.30	130.40	132.50	132.50	89,576
2026-05-19	130.60	131.80	130.60	130.70	130.70	89,248
2026-05-18	129.00	130.70	128.80	130.70	130.70	102,865
2026-05-15	130.90	130.90	128.80	129.30	129.30	186,129
2026-05-13	130.20	130.80	128.00	129.20	129.20	114,666
2026-05-12	130.10	131.30	129.70	130.50	130.50	105,274
2026-05-11	130.80	131.40	130.10	130.70	130.70	99,924
2026-05-08	131.40	132.00	130.40	130.50	130.50	87,176
2026-05-07	134.50	134.50	131.60	132.10	132.10	178,664
2026-05-06	134.20	134.50	132.60	134.50	134.50	110,818
2026-05-05	131.90	134.70	131.90	133.80	133.80	121,362
2026-05-04	136.10	136.40	130.80	132.90	132.90	152,275
2026-04-30	134.50	136.50	134.50	135.30	135.30	145,862

← NewerPage 2 of 21 · 1,258 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.