Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	450.20	450.20	440.60	450.00	44.131	200,370
2025-05-12	447.60	450.20	442.40	449.20	44.052	324,280
2025-05-09	453.40	453.40	442.20	446.80	43.228	489,080
2025-05-08	442.20	456.40	442.20	450.00	43.538	380,550
2025-05-07	441.60	443.00	437.60	438.80	42.454	283,170
2025-05-06	440.00	443.20	436.40	441.20	42.687	218,170
2025-05-05	440.00	444.80	436.80	441.80	42.745	304,320
2025-05-02	426.00	438.40	425.80	438.00	42.377	495,590
2025-04-30	422.20	427.00	417.00	423.00	40.926	571,440
2025-04-29	409.00	417.40	406.60	416.40	40.287	266,770
2025-04-28	402.80	410.60	401.20	406.80	39.358	445,740
2025-04-25	398.20	402.60	395.60	402.20	38.913	441,540
2025-04-24	399.60	399.60	389.00	395.60	38.275	313,820
2025-04-23	395.40	399.60	393.40	396.40	38.352	381,140
2025-04-22	382.80	391.00	378.80	390.80	37.810	396,390
2025-04-17	385.00	385.40	378.40	383.80	37.133	298,370
2025-04-16	389.40	389.40	380.20	383.20	37.075	418,230
2025-04-15	378.80	392.80	376.80	392.80	38.004	327,330
2025-04-14	376.60	382.40	371.40	379.00	36.669	414,910
2025-04-11	368.20	369.40	363.60	368.40	35.643	317,150
2025-04-10	399.80	399.80	363.00	363.20	35.140	670,090
2025-04-09	340.00	355.20	336.00	350.00	33.863	518,610
2025-04-08	345.00	359.60	341.40	354.20	34.269	557,740
2025-04-07	315.00	350.80	310.20	335.00	32.412	1,233,260
2025-04-04	355.00	357.80	330.60	342.00	33.089	1,300,010
2025-04-03	375.00	377.80	362.80	365.00	35.314	480,080
2025-04-02	381.80	385.00	374.00	385.00	37.249	430,520
2025-04-01	376.00	385.60	375.60	380.20	36.785	448,130
2025-03-31	379.00	381.00	374.20	377.40	36.514	768,530
2025-03-28	385.40	390.00	378.60	382.60	37.017	382,900
2025-03-27	388.00	389.40	383.20	388.20	37.559	407,260
2025-03-26	397.60	400.40	389.60	391.40	37.868	321,260
2025-03-25	395.20	400.60	391.20	398.80	38.584	289,060
2025-03-24	392.00	399.40	388.80	398.00	38.507	465,310
2025-03-21	370.00	391.00	368.00	389.40	37.675	885,790
2025-03-20	374.60	374.60	356.60	370.00	35.798	1,484,400
2025-03-19	380.20	387.00	380.20	386.80	37.423	321,300
2025-03-18	385.00	388.80	379.20	382.20	36.978	307,740
2025-03-17	382.60	383.80	377.40	383.40	37.094	310,060
2025-03-14	369.20	383.60	368.00	381.60	36.920	324,130
2025-03-13	370.00	376.40	368.40	368.40	35.643	380,490
2025-03-12	369.20	380.80	368.80	375.80	36.359	493,770
2025-03-11	368.40	371.80	363.00	365.00	35.314	454,930
2025-03-10	381.00	382.00	365.40	370.20	35.817	384,690
2025-03-07	375.40	381.40	374.40	377.00	36.475	350,080
2025-03-06	385.40	385.40	377.80	383.80	37.133	316,500
2025-03-05	374.80	384.40	374.80	381.40	36.901	825,580
2025-03-04	369.80	374.60	361.40	364.00	35.217	654,570
2025-03-03	382.00	386.00	375.80	380.40	36.804	718,720
2025-02-28	375.00	376.00	352.00	366.00	35.411	1,555,890
2025-02-27	383.60	391.00	380.40	389.00	37.636	505,240
2025-02-26	382.00	384.20	379.00	383.00	37.056	634,060
2025-02-25	407.00	408.80	380.40	380.40	36.804	1,321,800
2025-02-24	423.20	426.00	406.00	411.40	39.803	505,550
2025-02-21	428.80	432.00	426.00	427.20	41.332	215,260
2025-02-20	433.80	435.00	425.60	426.20	41.235	314,320
2025-02-19	432.80	436.00	432.80	433.60	41.951	361,300
2025-02-18	426.80	430.80	424.20	430.80	41.680	308,020
2025-02-17	425.00	430.00	423.20	427.20	41.332	423,080
2025-02-14	413.00	421.00	412.60	421.00	40.732	374,310

← NewerPage 7 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.