Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	300.60	305.40	300.60	304.00	29.412	208,150
2024-08-20	308.00	308.60	300.80	300.80	29.103	337,920
2024-08-19	305.00	308.00	302.40	305.00	29.509	322,090
2024-08-16	301.00	305.00	298.20	304.40	29.451	565,130
2024-08-15	299.00	301.00	292.00	299.20	28.948	373,740
2024-08-14	291.00	297.60	285.00	296.00	28.638	507,340
2024-08-13	295.60	301.20	288.80	290.40	28.097	633,270
2024-08-12	281.40	282.60	279.00	282.00	27.284	465,300
2024-08-09	280.00	281.40	276.60	278.60	26.955	184,330
2024-08-08	275.60	276.80	270.20	276.40	26.742	240,630
2024-08-07	273.00	279.60	270.20	279.00	26.994	471,500
2024-08-06	263.00	266.80	257.20	260.80	25.233	393,970
2024-08-05	245.00	258.20	242.00	258.20	24.981	696,280
2024-08-02	277.20	277.20	260.40	263.60	25.504	545,640
2024-07-31	281.60	282.60	279.00	280.60	27.148	168,420
2024-07-30	279.20	282.40	279.00	280.20	27.110	160,270
2024-07-29	283.80	284.00	277.00	277.80	26.877	220,160
2024-07-26	275.60	279.80	274.40	279.80	27.071	166,900
2024-07-25	270.20	278.00	266.80	276.00	26.703	299,910
2024-07-24	276.20	277.80	273.00	274.20	26.529	143,120
2024-07-23	281.00	281.00	277.00	279.80	27.071	133,920
2024-07-22	271.60	280.60	271.60	279.60	27.052	257,170
2024-07-19	271.60	271.60	268.20	271.20	26.239	305,730
2024-07-18	276.40	277.40	272.20	272.60	26.374	326,080
2024-07-17	281.40	281.40	275.80	276.00	26.703	380,500
2024-07-16	282.80	284.40	279.00	284.00	27.477	289,230
2024-07-15	286.00	287.00	282.00	282.80	27.361	248,790
2024-07-12	295.80	295.80	279.00	285.80	27.651	777,120
2024-07-11	305.00	306.00	296.00	296.00	28.638	371,140
2024-07-10	302.60	303.60	299.40	303.40	29.354	172,400
2024-07-09	299.80	303.00	298.40	302.40	29.258	214,880
2024-07-08	299.80	303.00	297.80	299.60	28.987	308,350
2024-07-05	297.80	299.00	297.00	298.20	28.851	169,570
2024-07-04	296.60	298.80	295.00	296.60	28.696	209,780
2024-07-03	292.80	298.20	291.40	295.80	28.619	324,230
2024-07-02	284.20	288.20	283.00	288.20	27.884	141,790
2024-07-01	286.60	286.60	282.60	285.60	27.632	239,360
2024-06-28	286.60	287.00	282.80	283.60	27.439	207,790
2024-06-27	283.20	287.40	283.00	284.20	27.497	178,100
2024-06-26	285.40	285.60	280.80	284.00	27.477	352,380
2024-06-25	283.00	285.80	280.00	283.20	27.400	546,180
2024-06-24	284.80	288.40	281.40	286.80	27.748	294,280
2024-06-21	286.80	286.80	279.80	284.00	27.477	551,020
2024-06-20	288.60	290.40	281.60	286.40	27.710	549,840
2024-06-19	288.00	289.80	286.60	287.60	27.826	335,030
2024-06-18	285.80	288.20	284.00	286.60	27.729	219,430
2024-06-17	283.00	284.80	279.40	283.00	27.381	249,260
2024-06-14	286.80	286.80	278.00	279.60	27.052	406,950
2024-06-13	297.40	298.00	286.00	286.00	27.671	504,310
2024-06-12	291.00	299.20	289.20	297.60	28.793	263,760
2024-06-11	293.60	295.20	289.60	290.00	28.058	385,610
2024-06-10	292.80	295.00	288.60	292.00	28.251	301,540
2024-06-07	292.00	293.40	288.20	291.80	28.232	346,030
2024-06-06	286.40	294.60	286.40	292.00	28.251	452,520
2024-06-05	279.20	284.40	279.20	282.00	27.284	315,750
2024-06-04	278.80	279.20	273.60	278.80	26.974	303,640
2024-06-03	279.00	281.00	276.60	279.80	27.071	291,000
2024-05-31	274.20	275.80	272.40	275.40	26.645	391,950
2024-05-30	271.60	273.60	269.60	273.60	26.471	99,460
2024-05-29	272.00	273.80	270.40	272.40	26.355	156,740

← NewerPage 10 of 21 · 1,257 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.