Swissquote Group Holding SA historical data
| 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 |
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.