Swissquote Group Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	425.00	425.00	411.80	412.40	39.900	434,180
2025-02-12	417.40	420.00	412.00	420.00	40.635	282,970
2025-02-11	415.00	419.00	414.00	416.20	40.268	264,340
2025-02-10	411.60	416.60	409.80	414.80	40.132	252,280
2025-02-07	409.20	411.60	407.00	409.60	39.629	181,330
2025-02-06	408.80	411.00	404.40	409.60	39.629	260,230
2025-02-05	402.60	407.20	400.20	407.00	39.378	261,360
2025-02-04	399.80	404.20	396.80	402.00	38.894	237,920
2025-02-03	388.00	400.00	387.40	399.20	38.623	456,870
2025-01-31	399.00	400.60	396.00	398.40	38.546	314,610
2025-01-30	391.80	398.60	391.80	397.40	38.449	264,730
2025-01-29	391.80	395.80	390.60	390.80	37.810	296,510
2025-01-28	390.20	392.60	384.60	386.40	37.385	303,100
2025-01-27	391.00	393.80	383.20	389.60	37.694	584,570
2025-01-24	398.80	399.80	396.40	398.00	38.507	297,380
2025-01-23	394.00	398.60	390.60	397.60	38.468	615,500
2025-01-22	382.80	392.80	379.20	392.40	37.965	473,940
2025-01-21	371.80	378.40	369.80	378.40	36.611	413,770
2025-01-20	367.00	372.00	366.40	370.40	35.837	348,430
2025-01-17	359.40	365.80	356.80	365.40	35.353	463,530
2025-01-16	363.20	364.40	354.00	355.40	34.385	328,610
2025-01-15	356.00	357.40	345.80	357.40	34.579	507,720
2025-01-14	357.20	357.60	352.00	357.00	34.540	292,950
2025-01-13	355.20	357.00	350.20	354.80	34.327	277,120
2025-01-10	361.00	362.00	356.00	357.00	34.540	227,400
2025-01-09	357.60	361.20	356.00	359.60	34.792	217,860
2025-01-08	360.20	366.80	360.20	361.60	34.985	492,810
2025-01-07	363.60	366.60	354.80	359.20	34.753	416,770
2025-01-06	359.80	361.00	356.40	360.80	34.908	348,260
2025-01-03	352.20	355.20	349.00	354.20	34.269	342,040
2024-12-30	348.20	348.20	344.80	348.00	33.669	318,200
2024-12-27	341.00	349.80	339.80	349.00	33.766	334,970
2024-12-23	335.00	340.80	335.00	340.80	32.973	189,020
2024-12-20	333.20	338.00	330.00	337.40	32.644	1,135,490
2024-12-19	339.80	339.80	331.40	337.40	32.644	407,260
2024-12-18	341.20	348.00	341.00	344.00	33.282	318,450
2024-12-17	340.60	342.40	337.20	341.20	33.011	296,510
2024-12-16	341.20	343.20	340.60	341.20	33.011	260,270
2024-12-13	340.40	344.00	339.00	341.00	32.992	268,010
2024-12-12	350.40	353.40	338.20	340.40	32.934	558,030
2024-12-11	355.80	357.00	353.40	355.80	34.424	434,950
2024-12-10	352.60	358.00	352.60	356.40	34.482	237,920
2024-12-09	364.20	366.20	353.40	354.00	34.250	380,680
2024-12-06	359.80	361.20	356.00	360.40	34.869	212,540
2024-12-05	356.60	362.80	355.80	362.80	35.101	334,540
2024-12-04	351.00	356.60	351.00	355.80	34.424	351,510
2024-12-03	351.40	353.60	348.40	352.20	34.076	306,460
2024-12-02	346.80	351.20	344.60	351.20	33.979	374,710
2024-11-29	342.60	346.40	342.60	345.80	33.457	209,630
2024-11-28	340.40	345.20	339.40	340.60	32.953	186,680
2024-11-27	330.20	339.60	329.60	339.20	32.818	514,970
2024-11-26	331.20	334.00	327.80	330.00	31.928	318,040
2024-11-25	338.20	339.40	335.00	335.00	32.412	606,570
2024-11-22	337.00	339.60	333.40	337.40	32.644	215,720
2024-11-21	335.00	336.80	331.40	335.60	32.470	371,810
2024-11-20	337.80	338.60	331.20	334.60	32.373	239,140
2024-11-19	331.00	334.00	326.80	334.00	32.315	341,700
2024-11-18	332.00	334.80	327.60	331.60	32.083	331,500
2024-11-15	326.60	330.20	325.20	329.40	31.870	347,970
2024-11-14	342.40	344.00	335.20	336.40	32.547	448,490

← NewerPage 8 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.