Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	131.70	132.70	130.20	130.70	12.297	164,370
2022-12-16	137.40	137.40	130.30	132.10	12.428	542,450
2022-12-15	139.00	139.00	135.20	135.40	12.739	373,100
2022-12-14	138.80	142.50	138.20	142.50	13.407	410,220
2022-12-13	133.50	143.60	133.00	140.20	13.190	521,560
2022-12-12	132.70	134.70	130.70	134.70	12.673	209,660
2022-12-09	129.80	134.20	128.90	133.20	12.532	400,160
2022-12-08	125.90	128.80	124.90	127.80	12.024	315,890
2022-12-07	126.80	126.90	123.70	124.90	11.751	321,650
2022-12-06	134.00	134.00	127.20	128.40	12.080	509,680
2022-12-05	143.50	143.60	134.00	134.60	12.664	691,460
2022-12-02	137.90	144.70	137.90	143.10	13.463	581,600
2022-12-01	137.20	140.70	137.10	138.20	13.002	450,140
2022-11-30	133.00	134.50	132.00	134.20	12.626	304,220
2022-11-29	132.60	132.80	129.70	131.80	12.400	301,870
2022-11-28	132.00	133.60	129.30	131.40	12.363	317,060
2022-11-25	134.90	135.80	133.00	134.70	12.673	228,760
2022-11-24	130.10	133.80	129.40	133.60	12.570	178,390
2022-11-23	129.30	130.50	126.40	130.10	12.240	162,520
2022-11-22	127.50	128.40	125.60	127.60	12.005	188,760
2022-11-21	127.70	129.40	125.60	128.00	12.043	200,460
2022-11-18	129.50	129.50	125.10	127.50	11.996	229,020
2022-11-17	126.30	130.70	125.40	126.30	11.883	245,850
2022-11-16	133.30	133.30	126.10	126.50	11.902	303,710
2022-11-15	133.50	136.10	132.10	133.00	12.513	245,380
2022-11-14	138.00	138.20	132.40	133.30	12.541	383,560
2022-11-11	128.10	138.90	127.90	137.30	12.918	1,155,250
2022-11-10	119.00	127.00	112.70	126.10	11.864	999,370
2022-11-09	123.90	124.60	121.40	123.20	11.591	579,300
2022-11-08	119.00	124.70	117.80	124.70	11.732	435,920
2022-11-07	115.20	119.00	115.10	118.40	11.139	194,260
2022-11-04	115.00	117.50	113.60	115.40	10.857	257,460
2022-11-03	117.10	117.20	112.80	114.40	10.763	259,570
2022-11-02	120.00	120.90	117.80	118.90	11.187	169,800
2022-11-01	119.30	123.60	119.30	120.50	11.337	343,820
2022-10-31	121.30	121.70	118.10	118.60	11.158	201,090
2022-10-28	119.30	120.20	116.90	119.30	11.224	218,580
2022-10-27	121.40	122.50	119.50	121.80	11.459	212,600
2022-10-26	119.00	121.80	117.80	121.60	11.441	307,810
2022-10-25	116.50	119.90	115.30	119.40	11.234	349,390
2022-10-24	114.70	116.40	111.80	115.30	10.848	284,920
2022-10-21	112.00	114.30	109.20	112.60	10.594	189,120
2022-10-20	109.50	112.50	108.80	112.30	10.566	108,030
2022-10-19	113.00	113.60	110.30	110.40	10.387	180,160
2022-10-18	108.80	114.80	108.70	111.90	10.528	578,920
2022-10-17	104.20	107.00	102.20	106.90	10.058	190,480
2022-10-14	108.00	108.20	104.10	104.50	9.832	331,930
2022-10-13	103.00	105.00	97.450	104.60	9.841	503,560
2022-10-12	101.20	101.60	98.250	101.10	9.512	264,510
2022-10-11	104.90	104.90	99.250	101.20	9.521	263,840
2022-10-10	103.50	105.70	102.80	104.00	9.785	222,400
2022-10-07	109.00	109.00	103.90	105.20	9.898	411,500
2022-10-06	110.20	110.20	106.40	108.60	10.217	282,790
2022-10-05	112.00	114.40	107.50	108.60	10.217	341,310
2022-10-04	105.70	113.10	105.70	113.00	10.631	911,160
2022-10-03	100.60	104.40	97.350	103.70	9.756	331,030
2022-09-30	102.10	104.10	100.30	104.10	9.794	336,900
2022-09-29	104.40	104.90	98.950	100.30	9.437	498,320
2022-09-28	102.70	106.30	101.60	106.20	9.992	282,310
2022-09-27	105.90	106.50	104.10	105.70	9.945	299,450

← NewerPage 17 of 22 · 1,261 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.