Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	92.700	93.900	92.600	93.900	85.893	152,804
2022-04-01	91.200	92.450	90.900	92.400	84.521	138,167
2022-03-31	92.750	92.850	91.000	91.250	83.469	210,785
2022-03-30	92.350	92.600	91.400	92.450	84.567	164,968
2022-03-29	91.750	92.500	91.450	92.500	84.612	118,203
2022-03-28	91.500	92.650	91.500	91.600	83.789	109,754
2022-03-25	92.350	93.800	92.350	93.500	83.995	112,982
2022-03-24	93.100	93.150	92.200	92.500	83.097	135,651
2022-03-23	94.750	94.750	92.650	92.800	83.366	123,995
2022-03-22	94.750	95.200	94.300	94.750	85.118	133,278
2022-03-21	93.350	94.750	93.300	94.750	85.118	115,602
2022-03-18	93.650	94.000	92.600	93.650	84.130	789,478
2022-03-17	92.500	93.850	92.450	93.600	84.085	149,311
2022-03-16	93.350	93.400	91.600	92.050	82.692	145,132
2022-03-15	93.000	93.750	92.400	92.700	83.276	148,645
2022-03-14	94.000	95.000	92.500	93.500	83.995	211,890
2022-03-11	93.150	93.900	92.300	93.600	84.085	141,892
2022-03-10	92.750	94.400	92.600	93.100	83.636	232,667
2022-03-09	90.200	92.600	90.000	92.150	82.782	233,217
2022-03-08	88.850	90.200	88.550	88.750	79.728	296,728
2022-03-07	87.300	90.050	86.800	89.300	80.222	265,861
2022-03-04	91.650	92.650	88.350	88.550	79.548	243,840
2022-03-03	90.950	91.950	90.550	91.950	82.603	247,020
2022-03-02	89.350	91.850	89.200	91.200	81.929	156,861
2022-03-01	89.950	90.600	89.150	89.500	80.402	147,301
2022-02-28	90.000	91.300	90.000	90.150	80.986	300,008
2022-02-25	89.000	90.950	89.000	90.650	81.435	118,163
2022-02-24	87.700	89.900	87.450	88.750	79.728	157,346
2022-02-23	89.800	90.950	89.350	89.500	80.402	111,640
2022-02-22	88.950	90.050	88.300	89.500	80.402	135,355
2022-02-21	90.000	90.900	89.950	90.050	80.896	125,752
2022-02-18	89.050	90.100	89.000	89.800	80.671	108,785
2022-02-17	89.050	89.700	88.750	89.150	80.087	86,126
2022-02-16	89.000	89.850	88.650	89.500	80.402	77,851
2022-02-15	88.050	89.400	88.050	88.650	79.638	91,205
2022-02-14	88.550	89.450	87.500	89.250	80.177	101,532
2022-02-11	89.100	89.350	88.000	89.350	80.267	86,904
2022-02-10	88.250	89.600	88.150	89.600	80.491	161,433
2022-02-09	87.100	88.600	87.100	88.050	79.099	103,298
2022-02-08	88.700	89.250	87.100	87.100	78.246	116,544
2022-02-07	88.400	89.050	88.000	88.700	79.683	123,077
2022-02-04	89.600	89.650	88.000	88.000	79.054	140,316
2022-02-03	89.200	89.950	89.000	89.300	80.222	113,586
2022-02-02	90.400	90.800	89.700	89.700	80.581	114,777
2022-02-01	91.800	91.800	89.850	89.850	80.716	223,371
2022-01-31	90.900	91.600	90.300	91.250	81.974	114,549
2022-01-28	91.550	91.550	90.000	90.400	81.210	162,366
2022-01-27	89.250	92.050	89.150	91.250	81.974	164,461
2022-01-26	88.400	90.200	88.400	89.950	80.806	138,189
2022-01-25	87.550	87.800	86.900	87.700	78.785	104,567
2022-01-24	87.850	88.050	87.000	87.050	78.201	182,101
2022-01-21	87.450	88.100	87.200	87.850	78.919	90,181
2022-01-20	87.600	88.250	87.250	87.800	78.874	120,257
2022-01-19	87.600	88.250	87.400	87.400	78.515	84,509
2022-01-18	88.600	88.650	87.500	87.800	78.874	93,760
2022-01-17	88.500	89.150	88.300	88.850	79.818	76,760
2022-01-14	88.200	88.900	87.950	88.750	79.728	84,814
2022-01-13	88.200	88.950	87.950	88.450	79.458	120,309
2022-01-12	87.650	88.500	87.200	88.350	79.369	98,551
2022-01-11	87.400	87.950	87.250	87.300	78.425	124,808

← NewerPage 20 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.