Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	88.100	88.200	86.900	87.100	78.246	166,400
2022-01-07	88.000	88.200	85.950	88.050	79.099	156,078
2022-01-06	88.700	88.700	87.700	88.150	79.189	71,733
2022-01-05	89.700	90.050	89.050	89.050	79.997	74,337
2022-01-04	90.150	90.550	89.500	89.650	80.536	100,736
2022-01-03	89.650	90.450	89.550	89.850	80.716	74,724
2021-12-30	89.350	89.650	88.950	89.650	80.536	69,724
2021-12-29	89.450	89.450	88.600	89.050	79.997	42,458
2021-12-28	89.000	89.550	88.950	89.500	80.402	22,633
2021-12-27	87.850	89.150	87.850	88.850	79.818	33,859
2021-12-23	88.200	88.650	87.700	88.100	79.144	51,149
2021-12-22	88.300	88.300	87.350	87.950	79.009	99,109
2021-12-21	87.650	88.150	87.650	88.000	79.054	76,405
2021-12-20	87.750	88.200	87.150	87.400	78.515	108,393
2021-12-17	89.000	89.100	88.200	88.750	79.728	263,494
2021-12-16	88.400	89.050	87.800	88.650	79.638	135,470
2021-12-15	87.300	88.100	87.300	87.650	78.740	79,532
2021-12-14	87.800	88.700	87.350	87.350	78.470	106,725
2021-12-13	89.000	89.000	87.800	87.800	78.874	100,842
2021-12-10	88.800	89.050	88.450	88.650	79.638	75,274
2021-12-09	89.000	89.550	88.800	88.800	79.773	88,878
2021-12-08	89.250	89.500	88.650	88.850	79.818	116,724
2021-12-07	90.400	90.700	89.150	89.250	80.177	104,393
2021-12-06	89.950	90.200	88.700	90.150	80.986	70,184
2021-12-03	89.350	90.150	89.050	89.450	80.357	171,361
2021-12-02	88.400	89.250	88.250	88.950	79.908	108,617
2021-12-01	87.350	89.200	86.900	88.900	79.863	217,399
2021-11-30	88.150	88.150	86.750	87.200	78.335	468,881
2021-11-29	89.750	90.200	88.600	88.600	79.593	189,997
2021-11-26	90.050	91.200	89.750	89.750	80.626	147,675
2021-11-25	91.900	92.050	91.300	91.650	82.333	71,277
2021-11-24	90.850	92.350	90.850	91.900	82.558	110,629
2021-11-23	92.600	92.950	90.750	90.750	81.525	251,168
2021-11-22	93.900	93.900	92.750	92.800	83.366	105,838
2021-11-19	93.800	94.300	93.100	94.100	84.534	137,804
2021-11-18	93.800	93.850	93.000	93.850	84.309	112,246
2021-11-17	93.750	93.750	93.100	93.600	84.085	97,328
2021-11-16	93.600	94.450	93.450	93.700	84.175	88,837
2021-11-15	94.000	94.150	93.600	93.750	84.220	64,034
2021-11-12	93.600	94.150	93.200	94.150	84.579	93,733
2021-11-11	93.550	93.900	93.300	93.450	83.950	68,269
2021-11-10	93.900	94.350	93.500	93.850	84.309	53,651
2021-11-09	93.150	94.200	93.150	93.900	84.354	70,231
2021-11-08	93.700	93.850	93.000	93.150	83.681	80,421
2021-11-05	94.400	94.500	93.700	93.700	84.175	70,521
2021-11-04	93.100	94.500	93.000	94.500	84.893	117,471
2021-11-03	92.700	93.050	92.150	92.800	83.366	116,048
2021-11-02	91.800	93.500	91.800	93.000	83.546	111,707
2021-11-01	93.150	93.350	91.800	92.100	82.737	107,792
2021-10-29	94.450	94.750	92.450	93.000	83.546	166,978
2021-10-28	94.600	94.900	94.050	94.800	85.163	155,397
2021-10-27	93.800	94.600	93.750	94.450	84.848	118,156
2021-10-26	94.350	94.500	93.600	93.700	84.175	56,229
2021-10-25	94.250	94.350	93.650	93.950	84.399	66,079
2021-10-22	94.500	94.500	93.650	94.250	84.669	71,468
2021-10-21	93.650	94.800	93.500	94.300	84.714	106,670
2021-10-20	94.500	94.850	93.700	93.950	84.399	90,368

← NewerPage 21 of 21 · 1,257 trading days

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.