Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	96.600	97.250	94.300	96.700	9.098	398,870
2022-06-30	96.350	96.850	93.250	96.850	9.112	609,560
2022-06-29	98.500	98.500	96.300	97.700	9.192	439,030
2022-06-28	102.20	102.60	98.900	98.900	9.305	265,700
2022-06-27	100.40	103.80	100.40	101.60	9.559	669,830
2022-06-24	95.000	100.80	94.750	99.850	9.394	795,450
2022-06-23	94.500	95.000	92.400	94.400	8.881	312,930
2022-06-22	94.950	97.100	90.750	95.800	9.013	791,790
2022-06-21	98.350	100.40	96.500	96.800	9.107	348,500
2022-06-20	97.500	98.350	94.950	96.750	9.103	297,180
2022-06-17	96.000	99.000	95.500	96.800	9.107	502,910
2022-06-16	101.30	101.30	94.400	96.300	9.060	709,030
2022-06-15	102.10	102.90	100.80	101.50	9.549	628,240
2022-06-14	101.50	101.50	98.300	100.50	9.455	637,510
2022-06-13	102.50	102.70	97.400	99.650	9.375	1,602,050
2022-06-10	111.90	111.90	108.20	108.20	10.180	478,450
2022-06-09	116.80	116.90	113.10	113.10	10.641	245,070
2022-06-08	119.00	119.20	115.80	117.00	11.008	293,360
2022-06-07	118.30	119.70	116.50	118.90	11.187	252,560
2022-06-03	119.80	121.40	117.20	117.70	11.074	671,060
2022-06-02	116.50	118.00	114.80	118.00	11.102	387,270
2022-06-01	118.00	119.20	116.30	116.80	10.989	584,400
2022-05-31	121.80	122.30	118.10	118.50	11.149	783,260
2022-05-30	122.00	123.80	120.10	122.20	11.497	497,170
2022-05-27	116.70	120.90	116.00	118.70	11.168	403,480
2022-05-25	118.00	119.50	113.20	116.40	10.951	411,110
2022-05-24	121.00	121.10	117.10	117.70	11.074	353,630
2022-05-23	123.40	123.90	119.90	121.90	11.469	219,840
2022-05-20	121.70	125.10	120.60	121.20	11.403	320,840
2022-05-19	118.60	120.30	114.00	119.40	11.234	571,830
2022-05-18	125.90	125.90	119.20	119.60	11.252	475,700
2022-05-17	120.00	126.20	118.90	124.40	11.704	899,230
2022-05-16	122.60	123.00	118.70	118.80	11.177	700,740
2022-05-13	119.90	123.40	119.70	121.70	11.450	561,750
2022-05-12	120.00	121.00	112.20	118.20	11.121	1,584,420
2022-05-11	134.00	134.00	123.90	127.30	11.977	446,100
2022-05-10	129.00	132.50	127.60	129.20	12.156	517,290
2022-05-09	144.10	145.00	128.80	128.80	11.911	1,020,200
2022-05-06	149.00	150.60	145.00	146.90	13.585	445,600
2022-05-05	156.20	156.20	149.30	149.80	13.853	198,080
2022-05-04	155.30	155.30	151.70	152.40	14.093	174,720
2022-05-03	156.00	159.60	152.20	152.80	14.130	260,710
2022-05-02	159.50	160.20	155.60	158.60	14.667	165,250
2022-04-29	159.70	161.90	158.90	161.10	14.898	305,570
2022-04-28	158.80	159.90	155.80	157.10	14.528	271,990
2022-04-27	155.70	157.30	152.00	156.10	14.436	224,150
2022-04-26	160.90	160.90	155.70	155.90	14.417	240,690
2022-04-25	160.50	162.00	155.70	157.80	14.593	386,040
2022-04-22	166.60	166.60	160.80	163.30	15.101	421,800
2022-04-21	167.00	170.00	165.80	169.40	15.665	253,290
2022-04-20	168.40	169.00	165.20	166.10	15.360	374,490
2022-04-19	171.40	171.40	165.20	167.30	15.471	205,170
2022-04-14	167.90	172.40	164.80	170.50	15.767	587,640
2022-04-13	168.00	168.00	163.10	165.00	15.259	263,720
2022-04-12	160.40	166.90	158.50	166.10	15.360	747,020
2022-04-11	159.50	160.60	155.90	157.80	14.593	282,320
2022-04-08	157.90	160.40	157.60	159.90	14.787	409,540
2022-04-07	158.60	159.40	156.00	156.10	14.436	259,480
2022-04-06	165.20	166.10	155.40	157.50	14.565	407,950
2022-04-05	167.70	169.00	165.10	166.30	15.379	299,010

← NewerPage 19 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.