Swissquote Group Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 510.00 | 511.50 | 502.50 | 510.00 | 50.015 | 303,180 |
| 2025-10-30 | 506.00 | 511.00 | 504.00 | 509.50 | 49.966 | 220,670 |
| 2025-10-29 | 506.00 | 513.50 | 502.50 | 507.00 | 49.720 | 251,950 |
| 2025-10-28 | 507.50 | 509.50 | 500.00 | 506.00 | 49.622 | 177,170 |
| 2025-10-27 | 501.50 | 512.00 | 501.00 | 509.50 | 49.966 | 340,700 |
| 2025-10-24 | 498.60 | 503.50 | 494.00 | 499.60 | 48.995 | 273,830 |
| 2025-10-23 | 485.80 | 494.40 | 483.60 | 494.40 | 48.485 | 226,180 |
| 2025-10-22 | 479.00 | 485.40 | 477.00 | 482.80 | 47.347 | 237,200 |
| 2025-10-21 | 489.40 | 489.60 | 479.40 | 479.40 | 47.014 | 219,160 |
| 2025-10-20 | 488.20 | 489.40 | 482.20 | 489.40 | 47.994 | 238,550 |
| 2025-10-17 | 479.80 | 483.60 | 464.00 | 480.60 | 47.131 | 533,770 |
| 2025-10-16 | 493.00 | 499.00 | 482.60 | 488.80 | 47.936 | 418,710 |
| 2025-10-15 | 498.60 | 498.60 | 486.40 | 493.80 | 48.426 | 368,570 |
| 2025-10-14 | 513.00 | 513.50 | 480.40 | 497.40 | 48.779 | 919,010 |
| 2025-10-13 | 520.00 | 525.00 | 517.00 | 518.00 | 50.799 | 295,460 |
| 2025-10-10 | 541.00 | 541.00 | 517.00 | 520.00 | 50.995 | 441,790 |
| 2025-10-09 | 532.50 | 546.00 | 531.50 | 543.50 | 53.300 | 281,470 |
| 2025-10-08 | 535.00 | 540.00 | 530.50 | 533.00 | 52.270 | 235,470 |
| 2025-10-07 | 530.00 | 539.50 | 528.00 | 531.50 | 52.123 | 301,950 |
| 2025-10-06 | 529.50 | 542.50 | 526.50 | 532.00 | 52.172 | 346,650 |
| 2025-10-03 | 540.00 | 546.00 | 526.50 | 528.00 | 51.780 | 300,940 |
| 2025-10-02 | 535.50 | 544.00 | 533.50 | 535.00 | 52.466 | 209,370 |
| 2025-10-01 | 554.50 | 556.00 | 533.00 | 533.00 | 52.270 | 448,050 |
| 2025-09-30 | 539.00 | 564.00 | 539.00 | 555.50 | 54.477 | 693,800 |
| 2025-09-29 | 524.50 | 538.00 | 524.50 | 537.50 | 52.712 | 302,990 |
| 2025-09-26 | 523.00 | 527.50 | 518.50 | 519.50 | 50.946 | 226,010 |
| 2025-09-25 | 522.00 | 523.00 | 512.00 | 522.00 | 51.191 | 246,120 |
| 2025-09-24 | 532.00 | 533.00 | 523.50 | 524.00 | 51.388 | 285,490 |
| 2025-09-23 | 536.50 | 536.50 | 527.00 | 532.50 | 52.221 | 241,960 |
| 2025-09-22 | 533.50 | 537.00 | 521.00 | 533.00 | 52.270 | 234,860 |
| 2025-09-19 | 541.00 | 542.50 | 533.00 | 536.00 | 52.564 | 2,572,280 |
| 2025-09-18 | 525.00 | 550.50 | 525.00 | 539.50 | 52.908 | 484,410 |
| 2025-09-17 | 527.50 | 533.00 | 521.00 | 522.00 | 51.191 | 245,400 |
| 2025-09-16 | 534.50 | 538.50 | 526.00 | 526.50 | 51.633 | 300,830 |
| 2025-09-15 | 526.50 | 537.00 | 524.50 | 534.50 | 52.417 | 308,200 |
| 2025-09-12 | 525.50 | 527.00 | 522.00 | 525.00 | 51.486 | 202,280 |
| 2025-09-11 | 528.00 | 529.00 | 521.00 | 523.50 | 51.339 | 178,450 |
| 2025-09-10 | 526.50 | 534.00 | 525.50 | 528.50 | 51.829 | 498,540 |
| 2025-09-09 | 523.50 | 525.00 | 516.00 | 524.00 | 51.388 | 207,360 |
| 2025-09-08 | 518.50 | 525.00 | 516.00 | 523.50 | 51.339 | 254,670 |
| 2025-09-05 | 523.00 | 527.50 | 515.00 | 516.00 | 50.603 | 286,180 |
| 2025-09-04 | 510.00 | 522.00 | 507.50 | 520.00 | 50.995 | 296,640 |
| 2025-09-03 | 514.00 | 518.50 | 509.50 | 514.50 | 50.456 | 270,000 |
| 2025-09-02 | 521.00 | 523.50 | 507.50 | 513.50 | 50.358 | 366,550 |
| 2025-09-01 | 521.00 | 526.00 | 518.00 | 521.00 | 51.093 | 342,320 |
| 2025-08-29 | 528.50 | 531.50 | 523.50 | 524.00 | 51.388 | 279,580 |
| 2025-08-28 | 529.50 | 532.50 | 519.00 | 529.00 | 51.878 | 334,760 |
| 2025-08-27 | 530.50 | 531.50 | 523.50 | 527.00 | 51.682 | 300,570 |
| 2025-08-26 | 534.50 | 536.00 | 524.50 | 530.50 | 52.025 | 461,150 |
| 2025-08-25 | 528.00 | 536.50 | 528.00 | 535.00 | 52.466 | 283,550 |
| 2025-08-22 | 528.00 | 530.50 | 523.50 | 529.50 | 51.927 | 262,670 |
| 2025-08-21 | 530.00 | 530.50 | 523.50 | 528.00 | 51.780 | 288,470 |
| 2025-08-20 | 528.00 | 533.50 | 525.50 | 530.00 | 51.976 | 308,290 |
| 2025-08-19 | 539.50 | 543.00 | 525.00 | 531.00 | 52.074 | 360,560 |
| 2025-08-18 | 530.00 | 539.00 | 529.00 | 539.00 | 52.859 | 543,610 |
| 2025-08-15 | 518.00 | 528.50 | 508.00 | 525.00 | 51.486 | 773,700 |
| 2025-08-14 | 540.50 | 547.50 | 513.50 | 524.00 | 51.388 | 1,076,470 |
| 2025-08-13 | 555.00 | 561.00 | 536.00 | 539.00 | 52.859 | 514,850 |
| 2025-08-12 | 558.50 | 562.50 | 548.00 | 554.50 | 54.379 | 376,610 |
| 2025-08-11 | 567.50 | 574.00 | 548.50 | 562.50 | 55.163 | 403,710 |
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.