Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	198.40	204.00	197.80	204.00	19.418	331,590
2023-11-28	201.40	202.00	195.70	198.50	18.895	235,090
2023-11-27	201.00	205.80	201.00	202.40	19.266	324,300
2023-11-24	199.20	204.40	199.20	202.60	19.285	305,860
2023-11-23	199.10	202.60	199.10	200.80	19.114	196,110
2023-11-22	197.30	201.60	197.30	199.20	18.962	230,820
2023-11-21	201.80	204.60	197.40	198.30	18.876	376,030
2023-11-20	198.10	203.20	194.50	201.20	19.152	710,290
2023-11-17	197.50	198.60	195.90	198.20	18.866	253,660
2023-11-16	198.00	199.30	195.70	196.20	18.676	224,590
2023-11-15	196.10	201.60	195.90	199.00	18.942	688,850
2023-11-14	187.00	196.40	186.50	195.50	18.609	571,680
2023-11-13	190.50	191.70	187.10	189.40	18.029	233,480
2023-11-10	188.80	190.90	188.60	190.00	18.086	249,230
2023-11-09	188.00	193.30	188.00	191.60	18.238	384,140
2023-11-08	186.20	188.40	184.60	187.30	17.829	334,910
2023-11-07	186.20	187.80	184.60	187.10	17.810	289,710
2023-11-06	188.80	188.80	186.40	186.70	17.772	219,200
2023-11-03	185.00	191.10	183.50	187.00	17.800	603,110
2023-11-02	176.70	183.60	176.70	182.80	17.400	399,190
2023-11-01	174.50	176.20	172.70	174.70	16.629	173,420
2023-10-31	170.40	175.10	170.40	173.90	16.553	338,630
2023-10-30	165.40	171.30	165.40	170.40	16.220	263,510
2023-10-27	168.00	168.00	165.00	166.50	15.849	107,430
2023-10-26	164.40	170.00	164.20	168.30	16.020	195,120
2023-10-25	171.30	171.40	164.40	167.20	15.916	224,390
2023-10-24	168.10	174.00	168.10	170.60	16.239	545,650
2023-10-23	160.80	163.10	158.00	163.10	15.525	407,390
2023-10-20	159.60	161.80	158.70	160.50	15.278	166,850
2023-10-19	159.80	164.40	159.80	161.10	15.335	116,850
2023-10-18	162.20	166.20	161.30	161.60	15.382	215,630
2023-10-17	162.90	163.60	160.90	163.00	15.516	245,650
2023-10-16	162.20	164.30	160.00	163.00	15.516	208,100
2023-10-13	165.00	165.10	159.90	160.80	15.306	343,770
2023-10-12	167.90	169.40	166.00	166.70	15.868	117,700
2023-10-11	166.00	167.10	165.40	166.40	15.839	198,830
2023-10-10	164.00	167.80	164.00	167.10	15.906	141,310
2023-10-09	165.90	166.10	163.20	163.40	15.554	133,050
2023-10-06	163.30	165.80	162.90	165.20	15.725	154,010
2023-10-05	160.10	163.10	160.10	162.00	15.421	221,280
2023-10-04	161.00	164.00	158.90	162.30	15.449	258,170
2023-10-03	164.00	165.80	162.00	162.00	15.421	163,470
2023-10-02	168.90	170.20	164.20	165.10	15.716	289,610
2023-09-29	167.00	170.80	166.60	167.60	15.954	333,070
2023-09-28	160.10	165.30	159.10	165.10	15.716	312,500
2023-09-27	163.00	163.80	159.50	160.20	15.249	275,070
2023-09-26	167.30	167.30	160.70	161.90	15.411	489,340
2023-09-25	174.30	174.40	166.60	169.00	16.087	367,280
2023-09-22	172.00	174.50	172.00	174.10	16.572	194,890
2023-09-21	177.40	179.00	173.00	173.00	16.468	315,440
2023-09-20	178.00	179.60	175.80	177.30	16.877	251,310
2023-09-19	172.40	176.10	172.20	175.80	16.734	197,950
2023-09-18	175.30	176.20	172.50	173.20	16.487	238,530
2023-09-15	173.50	175.20	171.40	174.90	16.648	539,060
2023-09-14	169.10	171.60	168.00	171.20	16.296	232,610
2023-09-13	170.50	170.50	167.30	168.70	16.058	262,360
2023-09-12	174.50	174.50	169.50	170.60	16.239	193,030
2023-09-11	170.30	173.90	170.10	171.50	16.325	238,420
2023-09-08	172.00	172.40	169.10	170.50	16.230	181,150
2023-09-07	170.00	172.00	169.60	171.30	16.306	133,380

← NewerPage 13 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.