Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	189.80	191.80	176.00	177.40	16.405	917,810
2022-01-07	201.00	201.00	187.20	188.40	17.423	867,590
2022-01-06	202.00	206.50	200.00	201.50	18.634	405,000
2022-01-05	203.50	208.50	202.00	206.00	19.050	406,200
2022-01-04	203.00	207.00	199.80	202.00	18.680	365,570
2022-01-03	201.50	204.00	198.40	201.50	18.634	347,390
2021-12-30	197.40	200.50	197.20	200.50	18.541	427,400
2021-12-29	194.80	197.80	194.80	197.60	18.273	297,690
2021-12-28	198.20	199.20	194.20	194.60	17.996	215,730
2021-12-27	195.00	198.40	195.00	198.40	18.347	169,390
2021-12-23	195.40	195.40	193.40	195.40	18.070	184,650
2021-12-22	189.80	194.20	189.80	194.20	17.959	177,810
2021-12-21	188.20	190.60	187.40	190.60	17.626	221,820
2021-12-20	187.60	191.00	185.40	186.80	17.275	329,490
2021-12-17	191.40	191.80	188.80	191.20	17.681	410,770
2021-12-16	191.60	196.00	191.40	191.40	17.700	291,620
2021-12-15	187.80	191.20	187.80	190.60	17.626	298,720
2021-12-14	190.20	191.20	186.20	186.20	17.219	373,350
2021-12-13	189.00	195.00	188.20	190.20	17.589	517,190
2021-12-10	188.60	192.20	187.00	189.40	17.515	441,030
2021-12-09	186.00	190.60	184.20	190.20	17.589	592,910
2021-12-08	185.20	186.60	181.60	183.60	16.979	3,727,510
2021-12-07	179.00	185.00	179.00	184.60	17.071	500,470
2021-12-06	176.80	178.20	172.60	176.40	16.313	350,990
2021-12-03	180.20	181.40	174.80	176.00	16.276	497,060
2021-12-02	182.00	183.20	174.20	179.40	16.590	673,630
2021-12-01	186.20	186.40	181.40	185.40	17.145	476,170
2021-11-30	189.20	189.80	183.80	185.60	17.164	602,760
2021-11-29	187.80	191.60	186.20	189.00	17.478	403,810
2021-11-26	184.00	188.40	180.40	185.20	17.127	432,040
2021-11-25	190.60	194.40	189.00	189.20	17.497	226,910
2021-11-24	191.00	195.60	188.40	191.40	17.700	319,050
2021-11-23	200.50	200.50	189.00	190.20	17.589	731,970
2021-11-22	205.00	208.00	202.00	202.00	18.680	291,150
2021-11-19	202.50	205.50	201.00	204.00	18.865	350,240
2021-11-18	204.00	206.50	201.00	202.50	18.726	264,080
2021-11-17	203.50	205.50	202.00	203.50	18.819	204,840
2021-11-16	207.00	207.00	200.50	204.50	18.911	356,840
2021-11-15	202.50	207.50	200.50	205.50	19.004	371,860
2021-11-12	204.00	206.00	200.00	201.50	18.634	293,760
2021-11-11	201.00	204.50	198.60	203.50	18.819	309,400
2021-11-10	206.00	206.50	192.60	200.50	18.541	909,300
2021-11-09	205.00	212.50	204.00	206.00	19.050	802,120
2021-11-08	195.40	203.00	194.60	203.00	18.773	639,010
2021-11-05	195.60	200.00	193.60	195.40	18.070	544,510
2021-11-04	187.20	197.20	186.80	195.40	18.070	1,436,890
2021-11-03	185.00	186.80	183.80	185.20	17.127	240,030
2021-11-02	187.40	188.00	182.00	184.40	17.053	431,000
2021-11-01	186.40	189.40	186.00	188.00	17.386	169,810
2021-10-29	186.80	187.40	183.00	185.40	17.145	460,430
2021-10-28	185.40	187.00	184.40	186.60	17.256	187,500
2021-10-27	189.20	189.20	183.40	186.60	17.256	377,040
2021-10-26	186.20	190.20	185.00	190.20	17.589	399,390
2021-10-25	186.80	187.00	180.60	186.00	17.201	284,330
2021-10-22	188.00	188.00	185.00	186.80	17.275	278,010
2021-10-21	188.40	190.40	184.40	186.40	17.238	416,980
2021-10-20	189.00	192.80	188.40	189.60	17.534	350,160

← NewerPage 21 of 21 · 1,257 trading days

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.