Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	400.40	402.00	393.40	396.80	38.913	357,440
2026-04-28	395.20	405.20	392.80	399.20	39.149	340,190
2026-04-27	396.00	398.60	391.60	396.20	38.855	330,390
2026-04-24	397.00	399.40	390.60	397.00	38.933	423,730
2026-04-23	414.00	416.80	397.40	400.80	39.306	856,070
2026-04-22	420.80	422.60	414.00	416.40	40.836	229,910
2026-04-21	431.20	431.80	417.00	418.80	41.071	286,290
2026-04-20	428.80	432.60	421.00	431.00	42.267	364,310
2026-04-17	424.80	436.40	422.00	436.00	42.758	511,780
2026-04-16	431.00	437.40	427.60	427.60	41.934	365,070
2026-04-15	423.40	428.80	422.60	428.80	42.052	355,390
2026-04-14	410.80	423.60	409.40	423.60	41.542	509,070
2026-04-13	401.20	410.40	399.60	409.40	40.149	346,920
2026-04-10	402.00	409.00	401.00	404.20	39.639	338,500
2026-04-09	401.60	402.20	395.40	399.00	39.129	259,410
2026-04-08	404.00	411.60	403.00	404.80	39.698	617,030
2026-04-07	392.00	395.60	383.80	385.60	37.815	333,860
2026-04-02	390.00	392.00	384.40	392.00	38.443	247,880
2026-04-01	397.80	402.40	392.00	397.60	38.992	271,240
2026-03-31	387.00	394.20	386.80	388.80	38.129	328,960
2026-03-30	382.00	385.00	379.20	384.60	37.717	380,220
2026-03-27	390.00	390.00	382.00	383.20	37.580	187,590
2026-03-26	391.40	393.20	385.20	389.80	38.227	218,450
2026-03-25	390.00	397.80	388.60	393.20	38.560	311,630
2026-03-24	384.00	385.20	378.20	383.00	37.560	201,640
2026-03-23	362.20	393.20	362.00	383.80	37.639	614,400
2026-03-20	388.20	400.60	376.40	380.00	37.266	1,256,240
2026-03-19	405.40	405.60	382.40	382.60	37.521	877,670
2026-03-18	410.00	414.20	406.40	407.00	39.914	262,760
2026-03-17	396.40	405.80	395.60	405.60	39.776	363,950
2026-03-16	398.00	400.60	387.40	397.80	39.011	364,110
2026-03-13	399.00	404.00	397.20	398.20	39.051	354,880
2026-03-12	400.20	407.20	399.00	402.00	39.423	538,220
2026-03-11	407.00	407.40	400.00	403.60	39.580	468,930
2026-03-10	411.00	416.20	403.40	410.40	40.247	465,020
2026-03-09	397.00	408.20	395.40	404.40	39.659	589,350
2026-03-06	417.60	419.60	406.80	412.20	40.424	239,830
2026-03-05	419.40	426.60	412.40	414.00	40.600	339,720
2026-03-04	407.40	425.00	400.40	421.60	41.345	539,480
2026-03-03	417.60	418.00	401.20	407.40	39.953	331,150
2026-03-02	403.60	428.80	399.20	423.00	41.483	685,490
2026-02-27	413.40	414.60	407.80	411.80	40.384	543,360
2026-02-26	411.00	413.00	406.20	413.00	40.502	340,550
2026-02-25	402.00	410.00	400.00	410.00	40.208	428,400
2026-02-24	401.20	404.00	397.60	401.20	39.345	376,170
2026-02-23	409.00	411.20	401.20	402.00	39.423	279,680
2026-02-20	406.00	414.00	404.20	413.00	40.502	367,880
2026-02-19	415.00	415.20	406.00	406.00	39.816	403,900
2026-02-18	409.00	417.00	407.00	415.60	40.757	345,040
2026-02-17	406.80	411.20	404.40	411.20	40.326	331,680
2026-02-16	414.60	416.20	407.00	407.40	39.953	332,880
2026-02-13	412.20	414.40	405.60	408.80	40.090	419,360
2026-02-12	408.20	419.60	406.40	408.60	40.071	662,360
2026-02-11	435.80	435.80	405.40	405.60	39.776	815,010
2026-02-10	433.60	437.80	429.20	435.00	42.660	275,800
2026-02-09	428.60	433.60	425.40	433.60	42.522	337,860
2026-02-06	422.00	425.00	414.40	424.20	41.600	654,700
2026-02-05	439.40	441.00	423.00	423.40	41.522	349,380
2026-02-04	436.00	441.80	428.40	438.20	42.973	382,300
2026-02-03	451.80	451.80	432.80	435.60	42.718	316,170

← NewerPage 3 of 5 · 250 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.