Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	113.80	114.30	113.50	113.70	112.22	130,869
2025-08-07	114.50	115.20	113.90	113.90	112.42	89,204
2025-08-06	114.40	115.10	114.00	114.80	113.31	130,615
2025-08-05	114.30	115.00	113.40	114.10	112.62	94,433
2025-08-04	111.70	114.70	111.70	114.10	112.62	166,065
2025-07-31	113.10	113.40	112.50	112.60	111.14	156,442
2025-07-30	113.00	113.30	112.30	112.70	111.23	90,289
2025-07-29	111.70	112.90	111.50	112.70	111.23	97,135
2025-07-28	112.30	112.80	111.80	111.80	110.35	107,672
2025-07-25	113.20	113.20	111.70	112.40	110.94	72,607
2025-07-24	113.30	113.40	110.70	113.20	111.73	202,109
2025-07-23	117.00	117.20	113.70	114.30	112.81	177,815
2025-07-22	116.50	117.30	116.30	117.30	115.77	118,882
2025-07-21	115.90	116.80	115.90	116.60	115.08	134,588
2025-07-18	115.40	116.10	115.00	115.90	114.39	162,450
2025-07-17	114.80	116.10	114.80	115.40	113.90	108,152
2025-07-16	115.50	115.90	114.80	115.10	113.60	174,822
2025-07-15	115.90	116.10	115.30	115.60	114.10	93,465
2025-07-14	114.90	116.30	114.80	116.20	114.69	167,309
2025-07-11	114.70	114.80	113.80	114.70	113.21	83,414
2025-07-10	115.90	115.90	114.50	114.60	113.11	83,527
2025-07-09	116.00	116.70	115.50	115.50	114.00	89,152
2025-07-08	116.80	117.30	115.50	115.60	114.10	155,834
2025-07-07	117.60	117.90	117.00	117.50	115.97	63,251
2025-07-04	117.20	117.30	116.50	117.00	115.48	66,364
2025-07-03	117.00	117.30	116.60	117.10	115.58	82,268
2025-07-02	118.90	118.90	116.40	117.00	115.48	144,272
2025-07-01	119.30	119.80	117.90	118.50	116.96	158,310
2025-06-30	117.80	119.20	117.80	118.80	117.26	300,897
2025-06-27	118.40	118.60	117.60	117.80	116.27	124,027
2025-06-26	117.90	118.80	117.90	118.50	116.96	124,340
2025-06-25	119.50	119.70	117.90	118.00	116.47	232,643
2025-06-24	121.40	121.40	118.90	119.50	117.95	147,711
2025-06-23	119.10	121.40	119.00	121.30	119.72	152,465
2025-06-20	119.20	120.50	119.20	119.50	117.95	320,298
2025-06-19	119.40	119.70	118.90	119.40	117.85	136,001
2025-06-18	118.00	119.40	117.80	119.40	117.85	234,519
2025-06-17	116.60	118.40	116.30	118.30	116.76	195,520
2025-06-16	116.20	117.30	116.10	116.80	115.28	93,359
2025-06-13	116.80	117.10	116.30	116.30	114.79	66,492
2025-06-12	117.00	118.00	116.50	117.50	115.97	167,373
2025-06-11	117.50	117.70	116.60	117.00	115.48	110,837
2025-06-10	117.50	118.00	117.30	117.40	115.87	81,457
2025-06-06	117.10	117.90	116.90	117.30	115.77	112,118
2025-06-05	115.70	117.40	115.40	116.90	115.38	140,888
2025-06-04	116.70	116.80	115.50	115.50	114.00	179,483
2025-06-03	118.40	118.40	116.90	117.00	115.48	97,869
2025-06-02	117.20	118.10	116.70	117.90	116.37	166,823
2025-05-30	117.60	119.20	116.90	116.90	115.38	791,887
2025-05-28	117.40	118.00	116.90	116.90	115.38	100,414
2025-05-27	118.40	118.80	117.40	117.40	115.87	161,303
2025-05-26	117.90	118.60	117.10	118.00	116.47	82,169
2025-05-23	117.40	117.70	116.50	117.60	116.07	151,475
2025-05-22	117.20	117.40	116.10	117.00	115.48	141,882
2025-05-21	116.70	117.50	116.30	117.50	115.97	153,961
2025-05-20	116.30	116.80	115.80	116.40	114.89	95,938
2025-05-19	116.00	116.30	115.00	116.10	114.59	120,625
2025-05-16	114.80	115.90	114.80	115.90	114.39	136,667
2025-05-15	112.70	114.00	112.20	113.90	112.42	114,587
2025-05-14	111.80	112.80	111.50	112.20	110.74	113,352

← NewerPage 6 of 21 · 1,260 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.