Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	431.60	444.60	427.80	444.60	43.601	361,080
2026-01-30	438.20	443.20	436.20	438.20	42.973	349,030
2026-01-29	449.40	449.40	438.60	439.80	43.130	315,090
2026-01-28	450.20	450.20	443.80	447.00	43.836	357,690
2026-01-27	449.20	453.60	445.40	447.20	43.856	392,010
2026-01-26	445.00	448.60	443.00	446.60	43.797	247,460
2026-01-23	448.80	450.20	445.00	447.00	43.836	254,510
2026-01-22	449.40	456.60	447.00	449.80	44.111	440,740
2026-01-21	447.80	451.20	442.40	447.20	43.856	433,980
2026-01-20	447.00	454.40	437.20	450.80	44.209	498,840
2026-01-19	454.00	462.60	447.60	453.40	44.464	491,800
2026-01-16	475.40	478.00	456.20	457.80	44.896	755,960
2026-01-15	470.60	479.40	465.80	472.40	46.327	569,780
2026-01-14	484.60	484.60	462.20	466.20	45.719	846,470
2026-01-13	494.40	504.50	487.60	489.40	47.994	418,070
2026-01-12	479.60	492.40	478.80	484.80	47.543	336,790
2026-01-09	485.00	485.00	463.80	477.20	46.798	487,380
2026-01-08	492.80	493.20	481.60	486.60	47.720	291,160
2026-01-07	502.50	502.50	490.40	493.80	48.426	246,750
2026-01-06	498.00	509.00	494.20	498.00	48.838	238,940
2026-01-05	495.00	502.50	481.80	497.40	48.779	651,930
2025-12-30	483.40	487.80	477.00	487.00	47.759	291,680
2025-12-29	490.00	490.40	481.80	487.20	47.779	219,140
2025-12-23	488.60	491.60	486.60	490.40	48.093	134,900
2025-12-22	486.20	489.40	479.80	489.20	47.975	211,840
2025-12-19	481.60	489.40	480.40	485.60	47.622	474,010
2025-12-18	470.00	480.80	469.60	480.80	47.151	273,220
2025-12-17	477.20	481.60	469.80	470.60	46.151	287,170
2025-12-16	470.40	477.80	469.20	477.80	46.857	208,790
2025-12-15	474.80	477.40	471.80	475.00	46.582	234,490
2025-12-12	473.80	484.80	471.00	473.60	46.445	316,290
2025-12-11	475.40	477.40	469.20	469.20	46.014	242,400
2025-12-10	474.60	477.20	470.00	476.60	46.739	256,480
2025-12-09	470.00	483.40	469.20	477.80	46.857	304,510
2025-12-08	466.40	474.60	466.00	469.80	46.072	329,800
2025-12-05	464.80	466.20	457.40	463.80	45.484	291,450
2025-12-04	463.00	464.80	457.20	460.00	45.111	584,380
2025-12-03	462.00	465.60	454.20	459.40	45.052	576,700
2025-12-02	447.00	460.80	437.00	460.80	45.190	6,523,950
2025-12-01	494.60	495.00	469.20	478.00	46.876	388,950
2025-11-28	491.40	496.40	487.40	496.20	48.661	371,190
2025-11-27	488.60	491.40	486.00	490.60	48.112	160,070
2025-11-26	488.20	492.60	481.40	488.00	47.857	381,390
2025-11-25	465.20	475.00	461.20	472.20	46.308	670,210
2025-11-24	462.20	468.40	459.40	464.40	45.543	834,130
2025-11-21	467.00	471.00	448.20	455.40	44.660	627,150
2025-11-20	479.80	493.00	479.80	480.60	47.131	262,820
2025-11-19	468.00	476.00	465.20	471.40	46.229	498,490
2025-11-18	461.20	473.00	459.00	468.00	45.896	326,090
2025-11-17	479.60	480.00	474.00	476.40	46.720	230,340
2025-11-14	474.00	480.40	467.80	480.40	47.112	341,740
2025-11-13	490.60	490.80	475.40	479.80	47.053	343,590
2025-11-12	490.00	491.00	482.80	486.60	47.720	266,520
2025-11-11	485.00	491.60	482.80	487.00	47.759	292,430
2025-11-10	474.80	485.80	474.80	482.80	47.347	312,880
2025-11-07	467.40	470.60	458.80	463.20	45.425	292,920
2025-11-06	472.00	472.60	462.00	465.00	45.602	453,380
2025-11-05	484.00	485.00	472.20	475.80	46.661	351,720
2025-11-04	502.50	503.50	478.00	484.40	47.504	527,600
2025-11-03	509.00	513.00	508.00	509.50	49.966	285,360

← NewerPage 4 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.