Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.580	41.360	40.380	40.700	40.700	197,600
2026-07-23	41.100	41.280	40.260	40.660	40.660	196,558
2026-07-22	40.960	41.620	40.900	41.220	41.220	256,264
2026-07-21	39.980	41.260	39.760	41.200	41.200	233,350
2026-07-20	40.160	40.580	39.880	40.060	40.060	212,526
2026-07-17	41.740	41.740	40.220	40.240	40.240	313,963
2026-07-16	42.300	43.200	42.000	42.000	42.000	420,053
2026-07-15	42.060	42.440	41.780	42.400	42.400	233,092
2026-07-14	41.100	42.340	40.740	42.020	42.020	174,863
2026-07-13	41.700	41.800	40.900	41.420	41.420	218,888
2026-07-10	41.700	42.320	41.540	41.760	41.760	211,770
2026-07-09	41.580	42.020	41.120	41.640	41.640	197,093
2026-07-08	41.580	41.580	40.720	41.160	41.160	280,247
2026-07-07	41.700	43.080	41.640	41.800	41.800	572,032
2026-07-06	40.300	41.800	40.120	41.780	41.780	493,355
2026-07-03	40.000	40.180	39.760	40.180	40.180	322,433
2026-07-02	38.480	39.960	38.300	39.720	39.720	238,229
2026-07-01	38.280	38.820	38.060	38.500	38.500	402,270
2026-06-30	37.340	38.060	37.320	37.900	37.900	380,402
2026-06-29	37.060	37.840	36.900	37.260	37.260	307,525
2026-06-26	37.920	38.040	36.660	37.120	37.120	526,286
2026-06-25	38.420	39.000	38.200	38.200	38.200	432,095
2026-06-24	38.800	38.920	37.800	38.420	38.420	597,265
2026-06-23	38.180	39.000	37.600	38.920	38.920	208,552
2026-06-22	38.920	39.160	38.540	38.940	38.940	218,207
2026-06-19	39.060	39.500	38.780	38.780	38.780	866,936
2026-06-18	39.520	39.680	39.060	39.500	39.500	228,593
2026-06-17	40.060	40.100	39.160	39.600	39.600	384,449
2026-06-16	40.140	40.500	39.700	40.000	40.000	323,909
2026-06-15	40.160	40.800	39.580	40.000	40.000	366,461
2026-06-12	38.500	39.700	38.500	39.420	39.420	305,166
2026-06-11	37.560	38.260	37.480	38.000	38.000	354,084
2026-06-10	38.160	38.180	37.000	37.780	37.780	439,977
2026-06-09	38.480	39.300	38.160	38.160	38.160	205,485
2026-06-08	37.760	38.720	37.180	38.720	38.720	183,728
2026-06-05	38.760	39.260	38.160	38.200	38.200	247,487
2026-06-04	38.200	39.320	38.180	38.600	38.600	420,518
2026-06-03	39.000	39.220	38.180	38.400	38.400	518,002
2026-06-02	39.720	40.260	38.820	39.240	39.240	241,549
2026-06-01	40.500	40.800	39.320	39.360	39.360	523,590
2026-05-29	39.920	40.380	39.220	39.600	39.600	429,145
2026-05-28	39.980	40.360	39.000	39.460	39.460	267,709
2026-05-27	416.40	416.40	398.20	398.20	39.820	419,990
2026-05-26	422.00	422.00	412.40	412.60	41.260	495,870
2026-05-22	404.40	408.40	401.00	408.40	40.840	344,590
2026-05-21	405.60	411.20	400.80	400.80	40.080	527,650
2026-05-20	397.80	411.00	394.60	404.60	40.460	295,810
2026-05-19	396.00	406.80	394.60	398.20	39.820	424,070
2026-05-18	381.20	397.00	380.20	393.60	39.360	471,490
2026-05-15	388.80	394.80	381.20	384.00	38.400	323,520
2026-05-13	391.80	393.00	381.80	386.40	38.640	429,400
2026-05-12	381.80	396.00	378.00	388.40	38.840	501,390
2026-05-11	378.80	386.80	377.60	385.20	38.520	845,980
2026-05-08	388.00	390.40	383.00	383.00	37.560	717,540
2026-05-07	399.80	400.40	391.00	392.40	38.482	318,730
2026-05-06	390.00	406.80	388.60	398.60	39.090	449,940
2026-05-05	390.60	397.40	383.60	386.00	37.854	329,050
2026-05-04	400.40	401.00	390.40	392.40	38.482	247,780
2026-04-30	392.00	397.60	390.60	394.80	38.717	378,970
2026-04-29	400.40	402.00	393.40	396.80	38.913	357,440

← NewerPage 2 of 21 · 1,259 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.