Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	106.70	107.70	106.10	107.60	104.48	44,557
2025-02-12	107.10	107.60	105.60	106.70	103.61	133,194
2025-02-11	106.90	107.20	106.60	107.20	104.09	136,533
2025-02-10	106.20	107.10	106.10	106.70	103.61	75,928
2025-02-07	106.00	106.60	105.70	106.20	103.12	90,807
2025-02-06	105.30	105.60	104.30	105.40	102.34	131,899
2025-02-05	104.20	105.60	104.10	105.40	102.34	211,480
2025-02-04	103.80	104.20	103.50	104.20	101.18	68,798
2025-02-03	103.30	104.30	103.30	104.10	101.08	135,309
2025-01-31	104.60	104.70	104.00	104.10	101.08	152,719
2025-01-30	104.40	105.20	104.30	104.60	101.57	186,785
2025-01-29	104.80	104.90	103.70	104.30	101.28	110,496
2025-01-28	103.40	104.70	102.80	104.50	101.47	156,993
2025-01-27	102.00	103.50	101.90	103.20	100.21	129,392
2025-01-24	103.30	103.40	102.20	102.40	99.430	115,165
2025-01-23	102.30	103.30	102.00	103.20	100.21	137,526
2025-01-22	102.20	102.30	101.80	102.30	99.333	125,989
2025-01-21	101.50	102.20	101.40	102.20	99.236	71,611
2025-01-20	102.10	102.30	101.00	101.50	98.556	96,745
2025-01-17	101.80	102.60	101.50	102.20	99.236	107,949
2025-01-16	101.40	101.70	100.40	101.60	98.653	141,806
2025-01-15	101.50	102.10	101.20	101.30	98.362	129,514
2025-01-14	100.70	101.20	100.50	101.10	98.168	136,215
2025-01-13	101.00	101.70	100.70	100.70	97.779	80,017
2025-01-10	101.20	101.80	100.60	101.60	98.653	156,900
2025-01-09	100.50	101.10	100.40	101.10	98.168	124,081
2025-01-08	99.750	100.60	98.900	100.40	97.488	142,679
2025-01-07	99.100	100.10	99.000	99.800	96.906	204,289
2025-01-06	99.500	99.500	98.550	99.100	96.226	120,780
2025-01-03	99.800	100.00	98.600	99.250	96.371	147,383
2024-12-30	98.400	98.850	98.400	98.800	95.935	92,851
2024-12-27	97.500	98.700	97.200	98.700	95.837	102,928
2024-12-23	97.400	97.650	97.050	97.400	94.575	89,295
2024-12-20	95.900	97.350	95.900	97.300	94.478	299,224
2024-12-19	96.200	96.700	95.950	96.150	93.361	268,174
2024-12-18	97.350	97.550	96.900	97.250	94.429	156,681
2024-12-17	96.800	97.750	96.250	97.350	94.527	139,235
2024-12-16	97.250	97.250	96.450	96.950	94.138	161,901
2024-12-13	97.050	97.500	97.050	97.350	94.527	98,504
2024-12-12	97.350	97.800	97.000	97.550	94.721	77,649
2024-12-11	97.050	97.550	96.950	97.300	94.478	126,071
2024-12-10	96.500	96.900	96.000	96.750	93.944	145,694
2024-12-09	97.700	97.750	96.250	96.650	93.847	123,546
2024-12-06	97.100	98.050	97.100	98.000	95.158	76,688
2024-12-05	97.850	98.150	97.050	97.050	94.235	115,146
2024-12-04	96.850	97.750	96.750	97.750	94.915	115,705
2024-12-03	96.950	97.050	95.850	96.900	94.090	113,623
2024-12-02	96.900	97.450	96.150	96.550	93.750	172,650
2024-11-29	96.300	97.350	96.250	97.350	94.527	191,109
2024-11-28	96.000	96.300	95.500	96.250	93.459	117,143
2024-11-27	93.600	96.200	93.000	96.200	93.410	300,880
2024-11-26	95.600	95.800	94.900	95.500	92.730	120,547
2024-11-25	96.000	96.350	95.450	95.950	93.167	380,953
2024-11-22	94.500	95.850	94.450	95.850	93.070	156,868
2024-11-21	94.000	94.450	93.600	94.200	91.468	94,596
2024-11-20	94.150	94.850	94.000	94.250	91.517	80,118
2024-11-19	94.900	94.900	93.550	94.050	91.322	137,846
2024-11-18	94.700	95.200	93.650	93.950	91.225	133,546
2024-11-15	94.400	95.150	93.950	94.900	92.148	151,376
2024-11-14	93.650	94.500	93.500	94.200	91.468	116,661

← NewerPage 8 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.