Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	131.30	131.70	130.20	130.30	128.61	266,480
2026-01-30	131.00	132.00	130.90	131.30	129.59	151,291
2026-01-29	128.90	132.10	128.60	131.70	129.99	226,732
2026-01-28	127.70	129.00	126.70	129.00	127.32	194,505
2026-01-27	125.40	126.80	125.00	126.60	124.95	86,725
2026-01-26	126.40	126.60	125.30	125.50	123.87	77,120
2026-01-23	126.00	126.20	124.90	126.00	124.36	99,347
2026-01-22	125.00	127.20	125.00	125.60	123.97	182,367
2026-01-21	124.70	126.00	124.20	125.20	123.57	170,127
2026-01-20	126.20	126.70	124.30	125.10	123.47	80,927
2026-01-19	126.40	126.90	125.50	126.10	124.46	80,965
2026-01-16	125.20	127.00	125.20	126.30	124.66	153,004
2026-01-15	123.40	126.20	123.00	125.40	123.77	177,046
2026-01-14	122.00	122.90	121.80	122.90	121.30	141,592
2026-01-13	125.50	125.50	120.30	122.20	120.61	281,855
2026-01-12	126.30	126.30	124.90	125.90	124.26	125,690
2026-01-09	125.70	126.10	124.30	126.10	124.46	106,443
2026-01-08	125.00	126.30	124.80	125.80	124.16	128,612
2026-01-07	122.60	125.00	122.40	125.00	123.37	185,957
2026-01-06	122.50	122.90	121.50	122.30	120.71	103,565
2026-01-05	122.80	123.00	120.90	122.40	120.81	143,655
2025-12-30	122.60	123.20	121.90	123.20	121.60	87,136
2025-12-29	121.70	123.00	121.50	122.60	121.01	108,511
2025-12-23	121.90	122.00	121.20	121.80	120.22	57,507
2025-12-22	120.40	121.90	119.20	121.80	120.22	109,694
2025-12-19	120.30	120.70	119.50	120.70	119.13	295,714
2025-12-18	119.50	120.50	119.40	120.40	118.83	127,145
2025-12-17	118.70	119.70	118.60	119.30	117.75	122,399
2025-12-16	118.90	118.90	118.00	118.40	116.86	117,813
2025-12-15	118.10	119.30	117.70	118.40	116.86	123,556
2025-12-12	117.10	118.90	116.80	117.90	116.37	137,324
2025-12-11	117.00	118.40	116.80	117.20	115.68	150,003
2025-12-10	117.50	117.80	116.90	117.10	115.58	145,414
2025-12-09	116.80	117.90	116.40	117.50	115.97	117,783
2025-12-08	117.80	118.20	117.00	117.20	115.68	127,635
2025-12-05	118.00	118.40	117.20	117.90	116.37	96,059
2025-12-04	118.70	119.30	118.20	118.50	116.96	115,219
2025-12-03	118.40	118.70	117.80	118.60	117.06	114,419
2025-12-02	117.70	118.50	117.40	118.50	116.96	100,575
2025-12-01	118.10	118.20	117.30	117.50	115.97	101,248
2025-11-28	118.40	118.50	117.70	118.50	116.96	139,247
2025-11-27	118.00	118.30	117.30	118.10	116.56	74,727
2025-11-26	116.20	117.80	115.90	117.80	116.27	144,591
2025-11-25	116.50	116.90	115.60	116.30	114.79	122,907
2025-11-24	116.80	117.00	115.40	116.20	114.69	383,863
2025-11-21	116.80	117.20	115.80	116.40	114.89	151,765
2025-11-20	115.30	116.90	115.20	116.30	114.79	166,134
2025-11-19	116.20	116.20	115.20	115.30	113.80	139,909
2025-11-18	115.70	116.10	115.40	116.10	114.59	118,750
2025-11-17	115.80	116.30	115.50	115.60	114.10	121,309
2025-11-14	116.00	116.30	115.00	115.70	114.20	125,508
2025-11-13	116.40	117.30	115.90	116.70	115.18	115,561
2025-11-12	116.00	116.20	115.10	116.20	114.69	102,383
2025-11-11	116.60	116.60	114.90	115.60	114.10	142,498
2025-11-10	116.00	116.10	115.30	116.00	114.49	80,747
2025-11-07	116.20	116.50	115.80	116.00	114.49	71,488
2025-11-06	115.80	116.10	115.20	116.10	114.59	126,193
2025-11-05	115.40	115.80	114.80	115.80	114.29	154,272
2025-11-04	114.90	115.50	114.30	115.10	113.60	101,081
2025-11-03	114.10	115.00	113.10	115.00	113.50	103,839

← NewerPage 4 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.