Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	113.40	113.40	111.80	112.00	110.54	200,903
2025-05-12	116.30	116.30	111.30	113.60	112.12	313,659
2025-05-09	117.00	117.20	116.00	116.40	114.89	132,297
2025-05-08	118.20	118.50	116.90	117.00	115.48	146,617
2025-05-07	118.30	118.40	117.30	117.80	116.27	251,110
2025-05-06	118.30	118.70	117.20	118.40	116.86	212,515
2025-05-05	116.80	118.60	116.60	118.00	116.47	157,380
2025-05-02	116.40	116.80	115.70	116.50	114.99	285,408
2025-04-30	115.20	116.30	114.70	116.30	114.79	251,391
2025-04-29	114.80	115.10	114.30	114.80	113.31	235,032
2025-04-28	113.20	114.20	112.30	114.20	112.72	207,406
2025-04-25	113.30	113.70	112.60	112.90	111.43	207,069
2025-04-24	113.50	113.50	112.50	113.50	112.02	250,977
2025-04-23	113.90	114.30	112.10	113.00	111.53	190,964
2025-04-22	112.40	114.20	112.00	114.20	112.72	257,553
2025-04-17	111.70	112.50	111.40	112.30	110.84	398,452
2025-04-16	112.00	112.30	111.20	112.30	110.84	184,019
2025-04-15	110.30	111.80	110.30	111.80	110.35	187,471
2025-04-14	110.90	111.00	108.60	110.00	108.57	206,544
2025-04-11	108.30	110.90	108.10	110.30	108.87	275,644
2025-04-10	108.00	108.40	106.20	107.90	106.50	246,887
2025-04-09	106.00	106.90	103.70	105.80	104.42	331,693
2025-04-08	105.60	108.00	104.60	107.60	106.20	281,045
2025-04-07	105.60	108.80	103.70	105.00	103.63	339,856
2025-04-04	109.70	110.60	106.90	107.40	106.00	378,930
2025-04-03	109.00	110.10	108.70	110.10	108.67	323,382
2025-04-02	109.70	109.70	109.00	109.10	107.68	141,652
2025-04-01	108.70	109.80	108.60	109.60	108.18	167,709
2025-03-31	108.40	109.10	107.90	108.60	107.19	193,063
2025-03-28	106.80	108.50	106.60	108.20	106.79	222,772
2025-03-27	107.40	107.80	106.80	106.80	105.41	195,295
2025-03-26	105.60	107.20	105.60	107.20	105.81	222,059
2025-03-25	104.70	105.90	104.40	105.60	104.23	165,921
2025-03-24	105.60	106.10	104.30	104.40	103.04	195,377
2025-03-21	104.70	106.00	103.40	106.00	104.62	818,286
2025-03-20	105.30	106.40	105.10	106.40	103.31	163,989
2025-03-19	105.20	105.60	104.90	105.10	102.05	146,396
2025-03-18	106.20	106.50	104.40	104.60	101.57	137,477
2025-03-17	105.10	105.90	104.70	105.80	102.73	146,677
2025-03-14	105.60	105.60	104.20	104.80	101.76	177,315
2025-03-13	105.30	105.70	104.80	105.50	102.44	181,715
2025-03-12	104.70	105.80	104.60	105.10	102.05	154,751
2025-03-11	104.10	104.90	103.80	104.90	101.86	237,283
2025-03-10	103.60	104.20	102.90	103.80	100.79	156,622
2025-03-07	101.50	103.70	101.50	103.70	100.69	134,074
2025-03-06	104.00	104.00	100.50	102.00	99.042	269,996
2025-03-05	104.40	104.90	103.80	104.20	101.18	224,320
2025-03-04	104.50	105.80	104.40	105.10	102.05	147,307
2025-03-03	103.90	104.60	103.80	104.30	101.28	142,741
2025-02-28	103.50	104.20	103.20	104.10	101.08	495,610
2025-02-27	102.70	104.00	102.60	103.90	100.89	199,545
2025-02-26	103.90	103.90	102.50	102.80	99.819	248,314
2025-02-25	103.00	104.80	103.00	103.80	100.79	667,439
2025-02-24	109.10	109.60	105.40	106.00	102.93	151,999
2025-02-21	108.90	109.00	108.30	108.50	105.35	96,849
2025-02-20	108.90	109.30	108.60	108.70	105.55	89,449
2025-02-19	109.00	109.50	108.20	109.00	105.84	174,779
2025-02-18	107.50	108.70	107.50	108.70	105.55	102,215
2025-02-17	107.50	107.60	107.00	107.60	104.48	112,952
2025-02-14	108.50	108.50	107.10	107.20	104.09	132,839

← NewerPage 7 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.