Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	178.80	179.20	174.50	175.30	16.687	193,800
2023-06-12	173.80	177.50	172.80	176.70	16.820	298,280
2023-06-09	176.20	177.10	171.80	173.30	16.496	430,610
2023-06-08	177.40	179.90	175.50	176.60	16.810	338,240
2023-06-07	178.00	180.00	177.20	179.10	17.048	174,590
2023-06-06	179.00	179.30	176.50	179.00	17.039	220,440
2023-06-05	182.80	182.80	176.00	177.50	16.896	260,610
2023-06-02	186.00	187.00	178.00	182.20	17.343	460,410
2023-06-01	186.10	187.50	184.10	186.40	17.743	104,290
2023-05-31	184.20	187.50	182.00	185.60	17.667	760,500
2023-05-30	186.10	189.50	185.30	185.80	17.686	235,890
2023-05-26	181.00	186.80	180.00	185.50	17.657	155,410
2023-05-25	178.90	181.40	177.10	180.00	17.134	261,510
2023-05-24	183.10	183.10	175.50	180.00	17.134	576,320
2023-05-23	189.30	189.30	182.70	183.50	17.467	180,430
2023-05-22	189.80	189.80	186.40	188.70	17.962	131,670
2023-05-19	184.30	189.70	184.30	187.90	17.886	175,200
2023-05-17	183.50	183.90	178.90	183.50	17.467	264,100
2023-05-16	186.00	186.20	183.80	184.50	17.562	280,430
2023-05-15	189.70	189.90	184.20	186.20	17.724	133,780
2023-05-12	190.00	191.70	188.30	189.70	18.057	120,070
2023-05-11	189.40	191.80	187.40	189.50	17.829	210,720
2023-05-10	192.10	192.10	188.60	189.90	17.866	96,310
2023-05-09	191.60	191.60	188.00	190.20	17.895	122,340
2023-05-08	192.50	193.00	190.10	193.00	18.158	219,460
2023-05-05	186.50	192.50	186.30	192.00	18.064	389,010
2023-05-04	188.70	188.70	184.20	185.80	17.481	283,690
2023-05-03	186.70	189.50	185.70	188.80	17.763	226,870
2023-05-02	190.00	191.00	185.60	186.30	17.528	436,550
2023-04-28	189.00	191.20	188.50	190.30	17.904	434,750
2023-04-27	189.00	190.90	188.50	188.80	17.763	277,300
2023-04-26	191.20	192.20	188.00	190.50	17.923	419,460
2023-04-25	194.00	194.60	190.40	193.10	18.167	352,160
2023-04-24	190.00	200.40	189.50	195.10	18.356	745,380
2023-04-21	187.60	187.60	182.50	187.50	17.641	255,260
2023-04-20	189.00	189.00	186.10	186.70	17.565	178,000
2023-04-19	185.30	189.00	185.00	188.10	17.697	294,370
2023-04-18	187.50	188.20	183.80	186.50	17.547	246,660
2023-04-17	190.30	193.00	186.30	186.50	17.547	354,140
2023-04-14	188.00	191.00	187.80	189.30	17.810	259,390
2023-04-13	187.20	189.10	186.00	187.20	17.612	211,550
2023-04-12	181.90	188.60	180.70	186.40	17.537	759,040
2023-04-11	182.50	182.50	174.00	181.00	17.029	419,340
2023-04-06	176.90	180.00	175.70	179.80	16.916	363,600
2023-04-05	178.40	180.20	174.20	175.40	16.502	263,200
2023-04-04	178.00	181.20	176.60	179.30	16.869	501,260
2023-04-03	178.50	179.00	174.90	176.20	16.577	324,880
2023-03-31	176.50	178.50	174.90	178.30	16.775	238,090
2023-03-30	172.90	177.70	171.80	177.10	16.662	417,720
2023-03-29	167.50	171.40	166.50	170.40	16.032	358,520
2023-03-28	168.80	170.00	164.20	166.00	15.618	382,540
2023-03-27	177.00	177.00	167.30	168.20	15.825	653,240
2023-03-24	177.90	179.20	167.10	171.10	16.098	655,840
2023-03-23	173.30	180.80	172.20	179.30	16.869	772,160
2023-03-22	170.60	173.70	168.20	173.20	16.295	646,870
2023-03-21	161.10	171.80	158.20	170.00	15.994	637,610
2023-03-20	145.70	166.30	143.70	161.80	15.223	941,740
2023-03-17	163.40	163.40	150.80	154.50	14.536	865,750
2023-03-16	161.00	161.00	146.80	157.60	14.828	1,321,530
2023-03-15	173.70	173.70	155.60	157.50	14.818	890,420

← NewerPage 15 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.