Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	100.90	104.80	99.750	103.80	9.766	556,570
2022-09-23	104.20	104.40	99.550	101.70	9.568	438,910
2022-09-22	103.00	109.00	103.00	104.00	9.785	301,310
2022-09-21	106.00	107.10	101.00	106.70	10.039	608,790
2022-09-20	108.60	110.90	103.20	105.40	9.916	749,890
2022-09-19	115.50	115.50	106.20	110.50	10.396	561,940
2022-09-16	113.90	115.50	112.80	115.20	10.838	689,440
2022-09-15	114.00	115.70	113.60	114.60	10.782	263,920
2022-09-14	112.10	114.60	112.00	113.60	10.688	314,600
2022-09-13	116.80	118.30	112.00	112.00	10.537	455,460
2022-09-12	111.90	117.60	111.50	115.60	10.876	470,990
2022-09-09	106.90	111.90	106.80	111.30	10.471	546,660
2022-09-08	105.90	105.90	102.10	105.30	9.907	442,370
2022-09-07	103.50	104.80	102.60	104.30	9.813	203,920
2022-09-06	106.90	108.50	103.50	104.80	9.860	166,760
2022-09-05	104.70	106.40	104.50	105.40	9.916	307,280
2022-09-02	105.80	109.00	104.30	108.80	10.236	199,840
2022-09-01	107.30	107.30	103.70	104.10	9.794	326,990
2022-08-31	109.70	111.10	109.00	109.20	10.274	270,280
2022-08-30	113.00	113.90	108.50	109.00	10.255	325,590
2022-08-29	108.80	112.20	108.60	111.60	10.500	272,470
2022-08-26	114.90	114.90	110.40	110.60	10.406	288,990
2022-08-25	111.50	113.20	110.20	112.70	10.603	323,700
2022-08-24	109.20	111.70	107.90	111.10	10.453	318,990
2022-08-23	109.70	112.00	108.30	109.50	10.302	477,740
2022-08-22	117.00	117.40	110.60	111.40	10.481	696,370
2022-08-19	125.90	127.60	118.50	118.80	11.177	469,570
2022-08-18	126.00	127.70	125.70	127.30	11.977	253,780
2022-08-17	127.70	128.70	125.80	126.20	11.873	574,350
2022-08-16	128.20	128.80	127.40	127.80	12.024	418,230
2022-08-15	127.10	129.00	124.70	128.00	12.043	703,620
2022-08-12	121.20	126.50	121.20	126.00	11.855	760,260
2022-08-11	114.40	123.00	114.30	122.30	11.506	960,380
2022-08-10	108.30	116.00	102.60	114.80	10.801	900,720
2022-08-09	111.90	112.30	109.00	109.70	10.321	325,250
2022-08-08	112.60	112.90	110.60	111.80	10.519	260,940
2022-08-05	114.60	114.90	110.50	110.90	10.434	226,410
2022-08-04	114.80	116.70	113.30	114.10	10.735	346,720
2022-08-03	110.80	114.20	110.00	114.00	10.726	280,210
2022-08-02	114.60	114.60	108.50	110.80	10.424	464,500
2022-07-29	112.60	115.50	112.30	115.00	10.820	301,940
2022-07-28	109.00	112.00	109.00	111.50	10.490	363,830
2022-07-27	106.00	109.50	106.00	108.10	10.170	108,790
2022-07-26	110.50	110.50	106.30	106.50	10.020	163,940
2022-07-25	108.20	110.80	107.20	110.10	10.359	193,390
2022-07-22	109.80	112.00	108.90	110.10	10.359	296,830
2022-07-21	109.20	111.20	107.00	110.70	10.415	244,580
2022-07-20	109.00	112.40	107.10	108.00	10.161	541,770
2022-07-19	104.70	108.50	103.80	107.30	10.095	368,750
2022-07-18	103.00	106.90	102.50	105.50	9.926	519,380
2022-07-15	99.700	101.10	98.450	101.10	9.512	175,850
2022-07-14	100.30	101.90	97.900	99.350	9.347	426,390
2022-07-13	101.30	101.60	98.200	101.30	9.531	288,700
2022-07-12	101.00	102.00	98.450	101.60	9.559	250,940
2022-07-11	101.90	103.80	101.00	101.70	9.568	334,830
2022-07-08	102.30	104.10	101.70	103.80	9.766	283,620
2022-07-07	98.700	102.50	98.700	102.30	9.625	524,350
2022-07-06	96.550	99.550	96.550	99.200	9.333	353,330
2022-07-05	97.650	99.500	93.900	95.150	8.952	421,270
2022-07-04	98.350	98.800	95.550	96.250	9.056	427,850

← NewerPage 18 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.