Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.620	35.620	34.800	35.220	35.220	304,412
2026-10-15	34.860	35.380	34.860	35.180	35.180	346,607
2026-10-14	35.100	35.820	34.760	35.180	35.180	309,443
2026-10-13	35.380	35.960	35.000	35.200	35.200	375,734
2026-10-12	34.800	35.920	34.800	35.920	35.920	370,424
2026-10-09	34.700	34.940	34.500	34.840	34.840	354,467
2026-10-08	33.900	34.780	33.660	34.300	34.300	409,925
2026-10-07	34.960	35.300	33.360	34.040	34.040	646,427
2026-10-06	36.980	37.200	35.240	35.240	35.240	566,084
2026-10-05	36.200	37.080	36.160	36.660	36.660	348,635
2026-10-02	36.580	36.580	35.640	36.160	36.160	417,712
2026-10-01	36.560	37.280	36.360	36.800	36.800	350,367
2026-09-30	36.660	37.100	36.420	36.420	36.420	363,382
2026-09-29	35.940	36.660	35.820	36.260	36.260	305,951
2026-09-28	37.320	37.320	35.720	35.840	35.840	594,510
2026-09-25	38.520	38.520	37.000	37.220	37.220	579,325
2026-09-24	38.700	38.720	37.840	38.120	38.120	435,204
2026-09-23	40.800	41.180	38.700	39.200	39.200	444,804
2026-09-22	40.460	41.200	39.760	40.260	40.260	349,690
2026-09-21	39.000	40.500	39.000	40.300	40.300	420,110
2026-09-18	38.020	39.000	38.020	38.640	38.640	924,627
2026-09-17	37.520	38.800	37.520	38.420	38.420	371,796
2026-09-16	39.380	39.380	37.460	37.660	37.660	580,580
2026-09-15	39.300	39.520	38.500	39.340	39.340	284,897
2026-09-14	40.240	40.500	39.500	39.780	39.780	353,894
2026-09-11	40.000	40.680	39.880	40.480	40.480	256,579
2026-09-10	40.640	41.140	39.840	39.900	39.900	315,718
2026-09-09	40.960	40.980	40.380	40.620	40.620	239,160
2026-09-08	41.660	41.780	40.800	41.300	41.300	316,509
2026-09-07	41.960	41.980	41.300	41.460	41.460	125,481
2026-09-04	42.380	42.580	41.600	41.940	41.940	264,271
2026-09-03	41.500	42.460	40.880	42.280	42.280	436,203
2026-09-02	41.500	41.720	40.640	41.400	41.400	282,577
2026-09-01	41.880	42.360	41.480	41.640	41.640	444,480
2026-08-31	42.320	42.400	41.820	41.860	41.860	496,670
2026-08-28	42.000	42.520	41.940	42.400	42.400	479,620
2026-08-27	41.400	42.040	41.100	41.840	41.840	332,600
2026-08-26	42.200	42.600	41.420	41.440	41.440	531,966
2026-08-25	41.580	42.500	41.580	41.880	41.880	965,910
2026-08-24	39.680	41.880	39.600	41.460	41.460	1,350,270
2026-08-21	38.800	39.800	38.300	39.800	39.800	806,177
2026-08-20	37.620	38.720	37.400	38.620	38.620	1,137,310
2026-08-19	37.820	38.460	37.140	37.680	37.680	943,256
2026-08-18	37.440	38.420	37.300	37.880	37.880	844,562
2026-08-17	37.500	38.080	37.120	37.900	37.900	607,297
2026-08-14	36.800	36.800	36.800	36.800	36.800	1,155,461
2026-08-13	38.500	38.920	36.300	36.800	36.800	3,445,302
2026-08-12	42.240	42.820	42.220	42.780	42.780	263,865
2026-08-11	42.820	42.940	42.000	42.480	42.480	271,973
2026-08-10	43.000	43.460	42.740	42.940	42.940	245,794
2026-08-07	42.000	42.980	41.100	42.980	42.980	396,917
2026-08-06	44.060	44.200	42.840	42.840	42.840	276,807
2026-08-05	42.840	44.160	42.560	44.160	44.160	485,820
2026-08-04	41.740	42.960	41.220	42.440	42.440	506,520
2026-08-03	42.160	42.360	41.120	41.380	41.380	204,562
2026-07-31	42.900	42.920	41.600	41.880	41.880	201,953
2026-07-30	43.200	43.460	42.540	42.540	42.540	254,652
2026-07-29	42.720	44.460	42.720	43.300	43.300	686,519
2026-07-28	40.780	41.160	40.400	41.160	41.160	216,713
2026-07-27	41.160	41.380	40.740	40.900	40.900	198,786

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	7.4000 CHF
2025-05-12	6.0000 CHF
2024-05-14	4.3000 CHF
2023-05-12	2.2000 CHF
2022-05-10	2.2000 CHF
2021-05-10	1.5000 CHF
2020-05-07	1.0000 CHF
2019-05-14	1.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.