Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	135.40	135.50	134.20	134.60	134.60	106,901
2026-04-28	133.30	135.40	133.30	135.40	135.40	112,575
2026-04-27	135.10	135.40	133.40	133.40	133.40	137,185
2026-04-24	135.50	137.00	135.10	136.30	136.30	101,755
2026-04-23	135.80	136.30	134.50	135.60	135.60	82,689
2026-04-22	135.40	136.90	135.40	135.90	135.90	69,274
2026-04-21	136.20	136.90	135.70	135.70	135.70	68,401
2026-04-20	137.40	137.90	136.00	136.10	136.10	159,985
2026-04-17	137.90	138.00	135.70	136.80	136.80	168,468
2026-04-16	137.70	138.00	136.00	137.30	137.30	114,983
2026-04-15	138.40	138.40	137.50	137.70	137.70	83,825
2026-04-14	137.10	138.30	136.80	138.00	138.00	171,965
2026-04-13	137.10	137.90	137.00	137.00	137.00	159,031
2026-04-10	137.20	138.30	134.70	136.90	136.90	185,468
2026-04-09	137.80	137.80	136.40	137.70	137.70	210,782
2026-04-08	138.30	139.90	136.20	137.00	137.00	171,588
2026-04-07	139.00	139.50	137.70	137.70	137.70	169,383
2026-04-02	137.00	138.40	136.50	138.40	138.40	131,593
2026-04-01	136.40	137.00	135.40	136.90	136.90	100,143
2026-03-31	134.70	135.90	134.20	135.00	135.00	213,805
2026-03-30	132.40	135.00	132.30	134.70	134.70	157,820
2026-03-27	132.90	133.10	130.50	131.90	131.90	148,534
2026-03-26	134.70	136.00	133.80	134.60	131.10	136,930
2026-03-25	136.40	137.60	135.40	135.60	133.84	154,929
2026-03-24	135.40	136.90	135.10	135.60	133.84	131,471
2026-03-23	133.10	137.20	132.10	134.40	132.65	179,237
2026-03-20	140.00	140.30	134.10	134.10	132.36	538,856
2026-03-19	139.50	141.20	138.70	139.20	137.39	238,468
2026-03-18	141.40	142.00	140.30	140.30	138.48	226,639
2026-03-17	141.50	142.20	139.80	140.90	139.07	150,975
2026-03-16	140.60	141.60	138.90	141.10	139.27	109,108
2026-03-13	140.40	141.70	140.20	140.60	138.77	116,561
2026-03-12	140.10	140.10	138.40	140.00	138.18	205,519
2026-03-11	141.50	141.50	139.70	140.50	138.67	219,155
2026-03-10	143.90	144.00	141.40	141.40	139.56	230,830
2026-03-09	141.10	142.80	140.70	142.50	140.65	159,751
2026-03-06	144.00	144.60	141.80	143.20	141.34	141,363
2026-03-05	144.10	145.60	143.70	143.70	141.83	154,364
2026-03-04	144.50	145.90	143.10	144.00	142.13	192,086
2026-03-03	143.90	145.10	142.40	144.50	142.62	337,405
2026-03-02	146.70	146.70	143.80	144.70	142.82	375,363
2026-02-27	144.50	147.60	144.40	146.70	144.79	765,889
2026-02-26	139.60	145.10	139.40	144.40	142.52	567,205
2026-02-25	139.60	139.90	137.90	138.80	137.00	119,740
2026-02-24	138.60	140.80	138.20	139.90	138.08	103,267
2026-02-23	138.30	139.00	137.60	138.50	136.70	123,946
2026-02-20	137.60	138.50	137.40	138.20	136.40	81,769
2026-02-19	137.30	138.50	136.50	137.80	136.01	128,311
2026-02-18	138.50	139.40	136.80	136.80	135.02	171,981
2026-02-17	138.10	139.70	137.70	139.70	137.88	154,277
2026-02-16	138.30	138.30	136.80	137.80	136.01	77,524
2026-02-13	138.50	138.90	136.60	138.10	136.30	147,240
2026-02-12	136.40	138.40	134.60	138.40	136.60	176,951
2026-02-11	136.50	137.30	135.30	136.40	134.63	97,688
2026-02-10	135.40	136.30	134.80	136.30	134.53	125,115
2026-02-09	134.70	135.00	133.20	135.00	133.24	122,609
2026-02-06	132.50	135.50	131.10	134.90	133.15	144,120
2026-02-05	133.00	133.90	131.60	133.70	131.96	110,133
2026-02-04	132.00	133.60	131.20	132.60	130.88	159,337
2026-02-03	131.00	132.30	130.70	131.90	130.19	147,948

← NewerPage 3 of 5 · 250 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.