Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	162.40	171.30	161.30	170.70	16.060	538,830
2023-03-13	175.40	176.70	157.10	160.40	15.091	1,160,410
2023-03-10	175.00	176.30	170.10	172.10	16.192	638,710
2023-03-09	179.20	182.30	178.40	181.50	17.076	172,470
2023-03-08	177.00	180.00	176.50	180.00	16.935	237,620
2023-03-07	180.60	182.00	177.90	178.70	16.813	237,060
2023-03-06	182.00	182.50	179.10	180.50	16.982	201,160
2023-03-03	180.50	181.60	179.20	181.50	17.076	135,580
2023-03-02	177.60	179.50	174.50	179.00	16.841	191,520
2023-03-01	180.00	182.10	179.30	179.30	16.869	352,150
2023-02-28	175.00	180.70	171.60	179.90	16.926	807,610
2023-02-27	173.10	175.40	172.10	175.00	16.465	347,240
2023-02-24	173.60	175.20	171.60	173.00	16.276	246,160
2023-02-23	173.90	175.10	173.00	173.50	16.323	254,300
2023-02-22	176.80	176.80	169.10	172.80	16.258	463,770
2023-02-21	180.00	180.90	177.70	178.70	16.813	282,300
2023-02-20	181.90	182.80	180.00	180.50	16.982	200,280
2023-02-17	180.10	183.30	178.60	182.00	17.123	338,260
2023-02-16	179.30	184.00	179.30	182.40	17.161	665,510
2023-02-15	172.00	176.80	171.30	176.30	16.587	292,100
2023-02-14	173.80	177.60	172.40	174.90	16.455	428,590
2023-02-13	173.00	173.70	171.80	172.50	16.229	511,660
2023-02-10	171.00	172.30	169.60	171.90	16.173	247,140
2023-02-09	174.10	175.80	173.00	173.50	16.323	302,510
2023-02-08	175.10	177.40	173.00	173.30	16.305	577,300
2023-02-07	173.90	174.40	172.00	174.20	16.389	264,830
2023-02-06	173.90	176.40	172.90	174.80	16.446	295,490
2023-02-03	175.00	177.20	171.60	175.60	16.521	524,710
2023-02-02	170.00	176.70	169.90	175.10	16.474	761,250
2023-02-01	163.90	167.50	163.90	167.50	15.759	297,100
2023-01-31	165.90	166.60	163.20	163.90	15.420	285,710
2023-01-30	168.10	168.50	165.70	165.90	15.608	323,010
2023-01-27	165.50	169.20	164.40	168.90	15.891	662,980
2023-01-26	165.40	165.40	161.70	164.10	15.439	330,760
2023-01-25	163.10	165.80	160.70	162.90	15.326	542,630
2023-01-24	160.00	166.20	160.00	164.10	15.439	683,690
2023-01-23	158.20	159.50	156.20	159.30	14.987	290,000
2023-01-20	152.00	156.80	151.30	156.40	14.715	531,580
2023-01-19	151.70	153.10	148.30	150.90	14.197	359,950
2023-01-18	156.00	157.50	153.90	154.40	14.526	285,320
2023-01-17	157.00	157.40	154.20	156.70	14.743	236,440
2023-01-16	158.10	159.00	155.50	158.20	14.884	368,370
2023-01-13	151.60	160.30	151.40	156.90	14.762	728,890
2023-01-12	148.00	150.90	145.50	149.20	14.037	636,950
2023-01-11	143.80	149.30	143.30	148.40	13.962	432,130
2023-01-10	143.30	143.80	141.40	143.80	13.529	189,400
2023-01-09	143.40	145.50	142.50	144.50	13.595	459,580
2023-01-06	139.20	139.90	133.60	139.50	13.125	327,120
2023-01-05	136.90	139.40	136.20	138.70	13.049	348,230
2023-01-04	137.30	137.70	135.00	137.50	12.936	254,430
2023-01-03	134.20	139.20	134.20	135.90	12.786	271,170
2022-12-30	135.00	135.70	133.50	133.50	12.560	108,100
2022-12-29	134.00	136.10	131.30	136.10	12.805	145,610
2022-12-28	134.10	134.40	132.70	133.30	12.541	94,560
2022-12-27	135.00	135.30	133.40	133.50	12.560	100,260
2022-12-23	132.50	134.90	131.20	134.30	12.635	161,530
2022-12-22	135.00	136.30	131.40	132.60	12.475	245,730
2022-12-21	130.70	135.10	130.40	135.10	12.711	253,370
2022-12-20	130.20	130.90	128.00	130.00	12.231	244,720
2022-12-19	131.70	132.70	130.20	130.70	12.297	164,370

← NewerPage 16 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.