Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	114.20	114.90	114.00	114.30	112.81	120,940
2025-10-30	113.50	114.40	112.70	114.40	112.91	124,278
2025-10-29	113.40	114.10	113.00	113.80	112.32	62,256
2025-10-28	115.20	115.30	113.10	113.70	112.22	105,723
2025-10-27	115.30	115.30	114.10	115.00	113.50	68,983
2025-10-24	116.00	116.00	113.90	115.20	113.70	97,223
2025-10-23	115.00	115.70	114.80	115.70	114.20	151,777
2025-10-22	114.50	115.00	114.10	114.70	113.21	81,107
2025-10-21	113.50	114.20	113.10	114.20	112.72	94,769
2025-10-20	112.50	113.60	112.30	113.60	112.12	82,332
2025-10-17	113.00	113.30	112.10	112.60	111.14	85,051
2025-10-16	112.40	112.90	111.60	112.90	111.43	83,495
2025-10-15	112.00	112.60	111.20	112.60	111.14	97,121
2025-10-14	112.20	112.90	112.10	112.20	110.74	88,493
2025-10-13	112.00	112.20	111.60	111.70	110.25	107,035
2025-10-10	110.30	111.90	110.30	111.60	110.15	103,956
2025-10-09	111.40	111.40	110.00	110.00	108.57	80,052
2025-10-08	111.50	111.60	110.10	111.30	109.85	72,850
2025-10-07	110.30	110.90	109.40	109.90	108.47	94,359
2025-10-06	110.20	111.00	109.70	110.50	109.06	63,850
2025-10-03	110.40	110.90	109.90	110.20	108.77	62,568
2025-10-02	110.00	110.40	109.20	110.40	108.96	86,145
2025-10-01	111.20	111.30	110.20	110.80	109.36	173,500
2025-09-30	110.60	111.30	110.10	111.30	109.85	157,305
2025-09-29	110.00	110.50	109.60	110.50	109.06	97,867
2025-09-26	109.40	110.00	109.10	109.50	108.08	67,339
2025-09-25	109.10	109.90	108.80	109.10	107.68	100,050
2025-09-24	109.50	110.00	109.30	109.70	108.27	56,651
2025-09-23	110.10	110.60	109.30	109.50	108.08	71,373
2025-09-22	110.50	110.70	109.80	110.30	108.87	88,190
2025-09-19	108.80	109.80	108.70	109.70	108.27	494,437
2025-09-18	108.80	109.20	108.10	108.80	107.39	104,922
2025-09-17	109.20	109.40	108.80	109.10	107.68	108,992
2025-09-16	110.70	111.10	109.20	109.40	107.98	137,524
2025-09-15	111.70	111.90	110.90	111.10	109.66	61,257
2025-09-12	111.70	112.30	111.40	111.60	110.15	72,767
2025-09-11	112.10	112.60	111.30	111.30	109.85	140,174
2025-09-10	112.20	112.70	111.70	111.90	110.45	136,646
2025-09-09	111.90	112.40	111.60	112.10	110.64	87,252
2025-09-08	112.80	112.90	111.80	112.00	110.54	82,016
2025-09-05	112.00	113.30	111.50	112.50	111.04	126,846
2025-09-04	110.30	112.30	110.30	111.60	110.15	134,018
2025-09-03	109.30	110.10	108.70	110.10	108.67	102,780
2025-09-02	110.90	111.00	108.90	109.10	107.68	260,295
2025-09-01	111.10	111.80	111.00	111.20	109.75	118,583
2025-08-29	111.30	112.20	111.20	111.20	109.75	145,465
2025-08-28	112.00	112.30	110.50	111.10	109.66	134,771
2025-08-27	112.10	112.80	111.60	112.00	110.54	95,693
2025-08-26	111.50	113.20	111.50	112.20	110.74	212,127
2025-08-25	112.30	112.90	111.60	111.70	110.25	102,204
2025-08-22	114.50	114.70	112.30	112.30	110.84	119,182
2025-08-21	114.30	116.40	113.80	114.90	113.41	149,210
2025-08-20	112.30	114.70	112.30	114.30	112.81	150,263
2025-08-19	113.40	113.40	112.10	112.10	110.64	152,003
2025-08-18	112.50	113.50	112.20	113.00	111.53	108,383
2025-08-15	113.70	113.80	112.10	112.10	110.64	146,441
2025-08-14	114.40	114.60	112.80	113.60	112.12	131,513
2025-08-13	114.70	115.50	113.70	113.70	112.22	72,922
2025-08-12	115.00	115.40	114.30	114.70	113.21	105,090
2025-08-11	113.90	114.90	113.80	114.90	113.41	63,248

← NewerPage 5 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.