Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	277.60	278.20	272.20	274.80	26.587	211,980
2024-05-27	278.00	279.20	273.80	276.80	26.781	143,270
2024-05-24	272.80	277.20	270.20	277.20	26.819	188,310
2024-05-23	270.00	278.00	270.00	276.20	26.723	265,540
2024-05-22	269.20	271.00	267.80	270.40	26.162	221,760
2024-05-21	273.60	274.60	265.80	269.20	26.045	280,230
2024-05-17	270.00	273.00	265.80	272.60	26.374	223,640
2024-05-16	271.20	271.60	269.80	270.40	26.162	157,010
2024-05-15	265.60	270.80	265.60	269.60	26.084	176,810
2024-05-14	264.60	266.20	262.40	265.40	25.678	280,490
2024-05-13	269.80	269.80	262.80	266.20	25.339	257,380
2024-05-10	267.20	269.80	266.40	269.80	25.682	346,010
2024-05-08	264.40	265.40	262.20	265.40	25.263	217,350
2024-05-07	265.20	266.60	262.40	264.20	25.149	244,550
2024-05-06	262.40	264.40	261.00	262.60	24.996	243,620
2024-05-03	250.60	262.00	250.60	260.00	24.749	526,920
2024-05-02	250.00	250.00	247.40	250.00	23.797	191,330
2024-04-30	251.80	253.00	250.00	250.00	23.797	166,690
2024-04-29	250.00	252.80	245.80	252.80	24.064	214,300
2024-04-26	246.00	250.60	243.00	249.40	23.740	530,490
2024-04-25	242.80	244.00	238.60	240.20	22.864	312,350
2024-04-24	248.40	249.20	242.20	242.60	23.093	190,080
2024-04-23	245.40	248.20	245.00	248.00	23.607	149,540
2024-04-22	245.00	247.60	243.00	245.00	23.321	259,910
2024-04-19	246.80	247.00	236.40	244.20	23.245	541,880
2024-04-18	248.40	251.80	247.20	250.40	23.835	254,450
2024-04-17	246.20	251.00	246.00	248.00	23.607	222,520
2024-04-16	246.60	248.00	243.80	246.40	23.454	236,230
2024-04-15	246.20	254.20	246.20	250.00	23.797	205,710
2024-04-12	251.40	252.40	244.40	244.60	23.283	175,510
2024-04-11	249.20	250.80	246.60	249.80	23.778	205,330
2024-04-10	247.80	250.60	246.20	249.40	23.740	219,390
2024-04-09	251.40	252.80	247.20	247.20	23.531	163,320
2024-04-08	246.00	252.80	246.00	252.80	24.064	252,050
2024-04-05	244.60	247.80	242.20	246.60	23.473	419,360
2024-04-04	254.20	255.00	245.20	247.60	23.569	299,910
2024-04-03	250.40	253.00	246.00	252.80	24.064	205,350
2024-04-02	254.00	255.40	249.60	251.20	23.911	326,500
2024-03-28	253.20	254.80	251.20	253.20	24.102	267,550
2024-03-27	254.00	254.80	252.20	252.60	24.045	175,280
2024-03-26	253.40	255.40	253.00	254.60	24.235	243,110
2024-03-25	255.80	257.40	250.80	253.80	24.159	249,330
2024-03-22	256.80	258.80	253.20	254.20	24.197	468,020
2024-03-21	259.00	261.00	252.80	256.60	24.425	469,360
2024-03-20	255.80	260.80	253.40	258.00	24.559	423,250
2024-03-19	250.60	256.00	250.60	255.80	24.349	560,740
2024-03-18	248.80	256.00	247.00	252.60	24.045	827,440
2024-03-15	233.00	246.00	231.80	244.00	23.226	1,094,130
2024-03-14	242.60	247.40	234.20	235.20	22.388	511,550
2024-03-13	241.60	242.60	238.40	242.00	23.036	372,750
2024-03-12	239.00	240.80	237.00	240.80	22.921	209,770
2024-03-11	242.00	242.00	236.80	237.40	22.598	289,370
2024-03-08	239.80	240.60	236.20	238.60	22.712	213,360
2024-03-07	239.60	240.20	237.00	239.80	22.826	274,180
2024-03-06	240.00	240.60	236.40	238.60	22.712	328,890
2024-03-05	241.60	244.40	240.40	240.40	22.883	208,080
2024-03-04	241.20	243.60	240.20	243.00	23.131	225,810
2024-03-01	236.00	240.60	236.00	240.00	22.845	199,090
2024-02-29	236.60	237.80	234.40	235.00	22.369	207,020
2024-02-28	236.00	238.20	232.80	235.20	22.388	228,670

← NewerPage 11 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.