Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	569.00	574.00	561.50	566.50	55.556	410,890
2025-08-07	555.00	576.50	552.50	569.00	55.801	545,010
2025-08-06	548.00	550.00	540.00	541.50	53.104	269,160
2025-08-05	553.50	560.00	541.50	541.50	53.104	398,630
2025-08-04	525.50	550.50	515.00	549.00	53.839	423,540
2025-07-31	542.00	552.00	542.00	544.50	53.398	371,200
2025-07-30	528.50	542.00	526.00	540.50	53.006	465,260
2025-07-29	535.50	538.50	522.50	531.50	52.123	305,190
2025-07-28	535.00	545.50	531.50	531.50	52.123	364,910
2025-07-25	531.00	536.00	529.00	536.00	52.564	255,110
2025-07-24	525.00	532.00	525.00	531.00	52.074	281,460
2025-07-23	519.00	524.50	516.00	520.50	51.044	221,400
2025-07-22	520.00	522.00	512.00	518.50	50.848	339,820
2025-07-21	513.50	528.50	513.50	522.00	51.191	344,380
2025-07-18	508.00	512.50	504.00	512.50	50.260	413,940
2025-07-17	500.50	509.50	497.00	506.00	49.622	295,890
2025-07-16	496.80	502.50	494.80	495.20	48.563	298,100
2025-07-15	507.00	508.50	496.00	496.80	48.720	372,610
2025-07-14	501.50	507.50	494.00	507.50	49.770	368,150
2025-07-11	498.00	505.50	491.40	504.00	49.426	377,860
2025-07-10	488.80	497.60	487.20	497.60	48.799	465,530
2025-07-09	477.40	488.00	477.20	484.00	47.465	326,840
2025-07-08	471.60	485.00	471.60	477.20	46.798	384,510
2025-07-07	446.60	479.80	446.60	469.60	46.053	555,650
2025-07-04	445.60	445.60	437.80	444.60	43.601	261,320
2025-07-03	442.20	447.60	441.60	445.40	43.679	206,740
2025-07-02	441.20	443.60	437.00	442.20	43.366	286,440
2025-07-01	449.80	452.20	438.80	440.20	43.170	283,930
2025-06-30	445.60	449.40	443.00	449.40	44.072	409,250
2025-06-27	450.00	450.00	441.60	441.60	43.307	355,760
2025-06-26	441.00	446.80	441.00	446.40	43.778	283,390
2025-06-25	435.40	442.00	435.00	439.20	43.071	319,470
2025-06-24	436.40	438.60	431.60	433.00	42.463	256,720
2025-06-23	425.20	431.00	424.20	428.80	42.052	243,680
2025-06-20	427.80	433.40	426.20	428.80	42.052	536,320
2025-06-19	429.40	429.40	422.00	427.00	41.875	407,420
2025-06-18	435.40	439.60	431.20	432.00	42.365	318,250
2025-06-17	425.00	437.80	424.00	434.80	42.640	566,010
2025-06-16	453.20	459.20	427.60	433.00	42.463	962,130
2025-06-13	471.00	477.00	467.20	471.00	46.190	368,990
2025-06-12	472.80	483.20	468.60	479.40	47.014	210,670
2025-06-11	475.00	478.00	471.00	474.40	46.523	482,600
2025-06-10	481.00	481.00	472.80	476.20	46.700	286,570
2025-06-06	487.20	487.60	478.60	484.00	47.465	223,760
2025-06-05	488.00	491.00	484.80	488.40	47.896	367,860
2025-06-04	494.80	494.80	486.40	487.20	47.779	254,740
2025-06-03	492.40	494.60	487.20	491.40	48.191	220,090
2025-06-02	491.40	494.80	484.60	489.40	47.994	261,230
2025-05-30	475.60	492.80	475.60	492.20	48.269	645,660
2025-05-28	474.00	478.40	471.40	475.00	46.582	281,900
2025-05-27	475.20	480.60	474.40	475.80	46.661	273,340
2025-05-26	471.40	477.20	469.60	474.80	46.563	260,380
2025-05-23	463.60	471.00	449.40	465.00	45.602	409,950
2025-05-22	461.00	464.00	456.40	463.60	45.464	173,610
2025-05-21	460.00	464.80	457.00	463.60	45.464	235,560
2025-05-20	456.00	465.40	455.20	461.20	45.229	300,880
2025-05-19	452.80	457.20	450.00	455.00	44.621	263,670
2025-05-16	453.60	457.80	451.20	453.40	44.464	312,480
2025-05-15	453.60	463.00	452.80	453.40	44.464	349,050
2025-05-14	450.00	456.20	447.40	456.00	44.719	298,540

← NewerPage 6 of 21 · 1,260 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.