Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	173.20	173.20	169.00	171.00	16.277	292,010
2023-09-05	173.10	174.30	171.20	173.70	16.534	216,680
2023-09-04	175.10	176.10	173.00	173.40	16.506	149,580
2023-09-01	175.50	176.00	174.20	174.90	16.648	156,970
2023-08-31	175.00	176.30	173.10	176.00	16.753	375,590
2023-08-30	176.90	177.30	173.20	174.00	16.563	207,550
2023-08-29	180.10	180.80	172.70	176.70	16.820	442,990
2023-08-28	180.00	181.00	177.20	180.20	17.153	170,890
2023-08-25	178.10	182.10	177.30	178.50	16.991	202,640
2023-08-24	185.90	186.00	178.80	179.60	17.096	191,840
2023-08-23	182.00	185.30	180.00	182.60	17.381	187,730
2023-08-22	182.60	186.60	182.40	182.80	17.400	170,120
2023-08-21	179.80	183.50	177.60	181.80	17.305	271,400
2023-08-18	181.00	182.40	177.50	180.60	17.191	406,160
2023-08-17	185.10	186.10	182.40	182.50	17.372	302,390
2023-08-16	185.70	188.30	184.80	187.30	17.829	297,420
2023-08-15	187.80	187.80	185.30	185.60	17.667	176,090
2023-08-14	183.40	188.20	182.00	187.70	17.867	216,750
2023-08-11	186.60	188.00	183.50	184.20	17.534	313,810
2023-08-10	187.60	191.30	185.00	187.70	17.867	805,520
2023-08-09	184.60	195.30	180.30	183.60	17.477	1,127,250
2023-08-08	193.60	194.30	189.50	191.80	18.257	378,840
2023-08-07	194.70	195.50	192.30	194.60	18.524	146,690
2023-08-04	192.40	195.00	191.80	194.90	18.552	266,900
2023-08-03	189.30	192.60	187.10	192.60	18.333	142,160
2023-08-02	193.60	196.80	190.10	190.10	18.095	450,460
2023-07-31	192.20	198.40	192.20	197.40	18.790	220,650
2023-07-28	192.80	194.40	191.30	194.40	18.505	276,000
2023-07-27	195.30	195.40	191.60	193.50	18.419	317,160
2023-07-26	193.00	194.00	191.00	193.20	18.390	163,970
2023-07-25	192.00	195.00	191.20	195.00	18.562	251,270
2023-07-24	196.80	198.20	191.70	192.70	18.343	281,720
2023-07-21	198.60	200.20	196.20	197.40	18.790	237,530
2023-07-20	200.00	200.80	199.00	199.90	19.028	299,150
2023-07-19	202.00	202.00	197.90	200.00	19.038	158,680
2023-07-18	201.00	202.40	200.40	201.60	19.190	152,430
2023-07-17	200.00	202.20	197.50	201.80	19.209	207,010
2023-07-14	197.90	203.60	197.30	202.60	19.285	465,680
2023-07-13	193.70	198.80	193.50	198.80	18.923	497,840
2023-07-12	190.40	197.00	188.60	196.40	18.695	351,250
2023-07-11	182.00	190.90	181.80	190.60	18.143	461,220
2023-07-10	179.40	182.00	179.10	182.00	17.324	257,210
2023-07-07	177.70	181.80	177.10	181.10	17.239	174,760
2023-07-06	177.50	178.70	175.50	176.00	16.753	173,920
2023-07-05	181.60	181.70	178.70	179.30	17.067	168,830
2023-07-04	184.10	184.80	181.70	183.00	17.419	84,250
2023-07-03	187.50	187.50	182.50	182.70	17.391	179,870
2023-06-30	184.50	186.90	183.40	185.70	17.676	389,160
2023-06-29	183.00	184.40	179.30	184.00	17.515	217,250
2023-06-28	181.00	183.00	179.60	182.50	17.372	182,150
2023-06-27	183.00	183.80	178.20	180.80	17.210	121,660
2023-06-26	185.20	186.60	177.70	182.30	17.353	369,960
2023-06-23	182.40	186.60	182.00	185.90	17.696	143,190
2023-06-22	182.00	186.20	182.00	185.70	17.676	283,160
2023-06-21	183.70	184.40	182.00	182.60	17.381	169,200
2023-06-20	183.00	186.40	183.00	183.70	17.486	184,550
2023-06-19	187.50	189.90	183.60	184.90	17.600	204,920
2023-06-16	185.00	190.60	184.30	189.80	18.067	615,490
2023-06-15	181.60	183.50	177.70	183.00	17.419	396,640
2023-06-14	174.70	181.20	173.00	180.50	17.182	510,590

← NewerPage 14 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.