Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	169.60	169.70	166.20	168.70	15.601	170,520
2022-04-01	168.90	169.20	165.90	168.70	15.601	309,410
2022-03-31	170.40	171.40	167.60	168.40	15.573	240,990
2022-03-30	174.20	174.20	169.20	170.40	15.758	203,460
2022-03-29	169.60	174.40	167.60	173.20	16.017	360,920
2022-03-28	167.80	170.40	165.40	166.40	15.388	274,010
2022-03-25	164.80	169.00	164.00	165.40	15.296	426,100
2022-03-24	165.60	165.80	162.60	163.80	15.148	198,210
2022-03-23	169.40	170.00	164.00	165.80	15.333	304,680
2022-03-22	167.80	168.80	165.60	168.00	15.536	360,790
2022-03-21	173.00	173.00	165.20	167.20	15.462	446,980
2022-03-18	172.40	174.40	166.20	173.40	16.035	571,740
2022-03-17	170.20	175.60	167.80	171.80	15.887	897,740
2022-03-16	153.80	162.40	153.80	162.00	14.981	529,190
2022-03-15	151.60	153.80	148.60	152.80	14.130	342,630
2022-03-14	153.60	157.00	151.80	152.80	14.130	527,510
2022-03-11	147.00	155.80	147.00	152.80	14.130	809,640
2022-03-10	153.60	153.60	146.40	147.40	13.631	461,580
2022-03-09	139.00	154.00	139.00	152.40	14.093	727,660
2022-03-08	137.00	144.60	136.00	137.40	12.706	503,020
2022-03-07	130.00	141.60	128.00	139.40	12.891	1,048,410
2022-03-04	144.00	146.80	139.00	139.60	12.910	751,680
2022-03-03	152.00	154.60	146.00	147.00	13.594	440,720
2022-03-02	153.00	154.60	149.00	152.60	14.112	518,940
2022-03-01	158.20	159.60	153.40	153.80	14.223	437,640
2022-02-28	156.00	161.00	155.00	160.20	14.815	494,110
2022-02-25	155.20	161.00	152.40	159.40	14.741	410,650
2022-02-24	150.20	154.20	144.20	153.60	14.204	647,810
2022-02-23	156.60	161.00	154.00	155.20	14.352	470,800
2022-02-22	150.00	156.40	150.00	154.40	14.278	334,450
2022-02-21	160.00	161.00	152.60	154.20	14.260	462,590
2022-02-18	161.80	165.00	159.20	159.80	14.778	232,680
2022-02-17	167.00	167.00	159.60	160.80	14.870	171,220
2022-02-16	167.20	167.20	162.20	164.80	15.240	169,900
2022-02-15	160.00	166.40	160.00	165.60	15.314	241,980
2022-02-14	160.00	162.20	157.20	161.00	14.889	434,550
2022-02-11	166.00	166.00	163.80	165.00	15.259	253,600
2022-02-10	170.40	170.80	165.00	168.00	15.536	405,470
2022-02-09	164.80	172.00	164.80	170.60	15.776	558,220
2022-02-08	163.00	164.80	161.80	163.20	15.092	398,820
2022-02-07	165.20	166.20	160.80	164.80	15.240	346,070
2022-02-04	161.00	164.40	159.80	163.40	15.111	388,620
2022-02-03	162.00	163.20	157.80	158.40	14.648	586,100
2022-02-02	172.00	172.00	162.60	162.80	15.055	633,830
2022-02-01	163.00	165.20	159.40	162.40	15.018	825,450
2022-01-31	155.00	157.40	152.20	155.60	14.389	595,590
2022-01-28	151.60	151.60	146.40	149.20	13.797	368,300
2022-01-27	147.00	152.80	146.20	151.20	13.982	493,850
2022-01-26	149.40	154.80	149.40	152.00	14.056	532,530
2022-01-25	150.00	152.00	145.60	148.00	13.686	731,240
2022-01-24	156.00	157.40	145.80	148.40	13.723	816,680
2022-01-21	162.20	163.20	157.20	158.80	14.685	541,000
2022-01-20	166.00	167.20	161.40	166.00	15.351	551,190
2022-01-19	162.40	166.60	158.40	164.00	15.166	496,710
2022-01-18	171.00	171.00	163.40	164.80	15.240	548,310
2022-01-17	164.20	171.20	162.40	168.00	15.536	820,070
2022-01-14	175.00	175.20	162.40	163.20	15.092	976,890
2022-01-13	187.40	187.40	173.80	176.80	16.350	1,372,650
2022-01-12	186.40	188.60	181.60	185.40	17.145	570,880
2022-01-11	180.60	183.60	176.40	178.20	16.479	772,850

← NewerPage 20 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.