Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	235.20	236.20	232.00	236.00	22.464	159,240
2024-02-26	234.60	235.20	233.00	235.20	22.388	253,720
2024-02-23	231.20	235.80	230.20	234.60	22.331	237,120
2024-02-22	229.80	231.20	228.20	230.60	21.950	238,130
2024-02-21	225.00	230.00	224.60	226.80	21.589	298,070
2024-02-20	231.80	231.80	221.00	223.80	21.303	355,840
2024-02-19	229.40	232.00	228.40	231.60	22.046	236,970
2024-02-16	226.40	229.60	226.20	229.60	21.855	238,520
2024-02-15	224.40	227.80	223.20	225.80	21.494	489,110
2024-02-14	218.00	224.40	218.00	223.80	21.303	293,670
2024-02-13	221.80	222.60	213.60	219.40	20.884	250,960
2024-02-12	221.00	223.40	220.40	222.80	21.208	169,490
2024-02-09	219.80	220.80	217.60	220.40	20.980	246,700
2024-02-08	218.80	221.40	218.80	219.40	20.884	389,230
2024-02-07	217.40	219.00	215.80	218.60	20.808	225,490
2024-02-06	216.80	217.20	214.80	217.20	20.675	231,620
2024-02-05	213.60	216.80	213.60	216.40	20.599	275,890
2024-02-02	219.80	219.80	212.00	213.20	20.294	331,500
2024-02-01	216.40	218.20	215.60	218.20	20.770	194,600
2024-01-31	216.80	219.80	216.80	217.60	20.713	200,250
2024-01-30	220.00	221.00	217.00	218.00	20.751	216,350
2024-01-29	211.40	218.40	210.00	218.40	20.789	412,710
2024-01-26	218.80	218.80	215.60	217.80	20.732	245,790
2024-01-25	221.40	221.40	217.00	218.80	20.827	227,550
2024-01-24	219.80	221.40	216.40	221.40	21.075	286,570
2024-01-23	220.80	221.80	218.00	218.20	20.770	196,900
2024-01-22	220.00	222.60	219.20	220.40	20.980	361,650
2024-01-19	220.00	222.60	217.80	218.00	20.751	700,400
2024-01-18	215.00	219.60	214.00	218.80	20.827	510,540
2024-01-17	211.00	214.20	208.00	214.20	20.389	347,540
2024-01-16	211.80	216.00	208.40	215.40	20.504	538,300
2024-01-15	208.00	212.60	207.80	212.40	20.218	787,550
2024-01-12	203.80	208.80	201.80	206.00	19.609	512,460
2024-01-11	203.60	204.40	193.30	202.80	19.304	739,900
2024-01-10	199.50	200.40	198.00	199.40	18.981	109,700
2024-01-09	203.80	203.80	197.80	200.00	19.038	184,440
2024-01-08	200.00	202.60	198.00	202.60	19.285	161,330
2024-01-05	198.00	200.40	195.30	200.40	19.076	135,950
2024-01-04	198.30	201.40	197.60	200.80	19.114	148,290
2024-01-03	206.40	206.40	194.60	196.60	18.714	366,140
2023-12-29	204.20	206.20	203.40	204.60	19.476	81,760
2023-12-28	205.20	207.80	203.80	204.40	19.456	204,020
2023-12-27	200.80	205.00	200.80	204.60	19.476	136,280
2023-12-22	201.00	202.00	199.70	201.20	19.152	149,230
2023-12-21	200.00	202.20	198.60	201.20	19.152	192,560
2023-12-20	203.40	203.60	199.80	202.00	19.228	238,120
2023-12-19	201.80	205.20	200.40	202.60	19.285	263,870
2023-12-18	203.00	204.80	199.70	201.60	19.190	307,380
2023-12-15	202.60	206.00	202.60	204.00	19.418	1,101,050
2023-12-14	196.40	203.00	196.40	203.00	19.323	504,270
2023-12-13	193.80	194.90	193.50	194.50	18.514	244,460
2023-12-12	196.90	197.90	193.50	194.80	18.543	364,260
2023-12-11	196.10	197.90	195.90	197.80	18.828	215,570
2023-12-08	195.60	197.90	195.60	196.40	18.695	194,190
2023-12-07	196.60	197.40	195.00	195.60	18.619	273,180
2023-12-06	198.60	199.30	195.30	197.30	18.781	373,710
2023-12-05	199.40	199.40	197.30	198.20	18.866	262,220
2023-12-04	199.90	201.00	195.00	195.70	18.628	288,370
2023-12-01	201.00	201.60	199.50	200.60	19.095	250,500
2023-11-30	203.60	205.00	197.90	199.20	18.962	468,930

← NewerPage 12 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.