Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	93.050	93.850	93.050	93.350	90.643	124,092
2024-11-12	93.500	93.600	92.550	93.000	90.303	180,493
2024-11-11	94.750	95.150	93.900	93.950	91.225	118,498
2024-11-08	93.950	94.800	93.950	94.750	92.002	80,115
2024-11-07	93.950	94.700	93.850	93.850	91.128	83,597
2024-11-06	94.800	95.150	93.300	93.650	90.934	235,407
2024-11-05	94.250	95.150	94.250	94.500	91.759	93,979
2024-11-04	94.400	94.800	94.150	94.500	91.759	62,023
2024-11-01	93.400	94.400	93.400	94.350	91.614	108,472
2024-10-31	93.750	94.100	93.350	93.650	90.934	188,674
2024-10-30	95.050	95.550	93.950	94.050	91.322	197,789
2024-10-29	95.400	95.950	95.100	95.200	92.439	93,283
2024-10-28	94.800	95.500	94.550	95.250	92.488	73,529
2024-10-25	94.750	94.950	94.300	94.550	91.808	61,851
2024-10-24	94.500	95.250	94.500	95.100	92.342	114,546
2024-10-23	94.500	94.950	94.450	94.600	91.856	67,051
2024-10-22	95.000	95.100	94.200	94.650	91.905	107,192
2024-10-21	96.000	96.050	95.200	95.250	92.488	147,324
2024-10-18	95.750	96.200	95.600	96.000	93.216	92,200
2024-10-17	96.000	96.100	95.500	96.050	93.264	63,099
2024-10-16	95.650	96.100	95.350	96.100	93.313	115,476
2024-10-15	95.350	95.800	95.100	95.550	92.779	125,897
2024-10-14	94.650	95.200	94.450	95.150	92.390	97,314
2024-10-11	93.300	94.900	93.300	94.500	91.759	83,023
2024-10-10	93.800	94.000	93.300	93.550	90.837	100,748
2024-10-09	93.900	94.350	93.700	93.850	91.128	139,837
2024-10-08	93.600	94.250	93.500	93.850	91.128	99,372
2024-10-07	94.600	94.850	93.400	93.600	90.885	131,947
2024-10-04	95.100	95.900	94.750	94.800	92.051	161,977
2024-10-03	95.300	95.350	94.600	95.100	92.342	129,979
2024-10-02	95.250	95.450	94.150	95.350	92.585	136,891
2024-10-01	94.550	95.750	94.550	95.550	92.779	106,263
2024-09-30	95.150	95.400	94.550	94.850	92.099	212,922
2024-09-27	95.000	95.450	94.950	95.350	92.585	88,435
2024-09-26	95.300	95.700	94.650	94.950	92.196	105,472
2024-09-25	95.400	95.400	94.500	94.900	92.148	115,451
2024-09-24	95.300	95.300	94.200	94.950	92.196	126,950
2024-09-23	94.550	95.500	94.500	95.250	92.488	116,848
2024-09-20	94.650	95.050	94.450	94.750	92.002	347,113
2024-09-19	95.300	95.950	94.850	95.000	92.245	230,430
2024-09-18	95.600	95.700	95.300	95.300	92.536	126,864
2024-09-17	96.700	96.700	95.450	95.550	92.779	162,262
2024-09-16	97.150	97.150	96.350	96.650	93.847	103,190
2024-09-13	97.450	97.650	97.200	97.200	94.381	173,639
2024-09-12	97.400	97.650	97.150	97.300	94.478	135,289
2024-09-11	97.200	97.600	96.200	97.250	94.429	169,320
2024-09-10	97.050	97.550	96.950	97.350	94.527	124,454
2024-09-09	96.750	97.100	96.550	96.950	94.138	120,726
2024-09-06	96.950	97.250	96.250	96.900	94.090	168,466
2024-09-05	95.800	97.000	95.800	96.950	94.138	326,989
2024-09-04	94.700	95.950	94.700	95.650	92.876	109,464
2024-09-03	95.700	95.700	94.450	95.200	92.439	187,595
2024-09-02	95.300	95.700	94.800	95.700	92.924	108,245
2024-08-30	94.750	95.800	94.600	95.600	92.827	1,044,860
2024-08-29	95.200	95.650	94.500	94.600	91.856	243,421
2024-08-28	95.150	95.300	94.800	95.100	92.342	151,043
2024-08-27	95.400	95.600	94.400	95.000	92.245	174,931
2024-08-26	95.000	95.600	94.850	95.350	92.585	211,687
2024-08-23	93.500	94.700	92.700	94.500	91.759	225,038
2024-08-22	91.500	93.450	91.500	93.050	90.351	264,924

← NewerPage 9 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.