Swissquote Group Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 339.60 | 342.60 | 336.60 | 341.00 | 32.992 | 296,870 |
| 2024-11-12 | 338.40 | 342.40 | 338.20 | 340.60 | 32.953 | 307,140 |
| 2024-11-11 | 335.60 | 341.20 | 335.60 | 339.80 | 32.876 | 369,150 |
| 2024-11-08 | 329.00 | 333.40 | 327.60 | 331.20 | 32.044 | 274,910 |
| 2024-11-07 | 324.20 | 331.40 | 322.40 | 328.60 | 31.792 | 469,730 |
| 2024-11-06 | 310.00 | 326.00 | 309.00 | 325.00 | 31.444 | 1,092,550 |
| 2024-11-05 | 300.80 | 301.80 | 299.40 | 301.00 | 29.122 | 278,920 |
| 2024-11-04 | 300.00 | 300.00 | 296.80 | 300.00 | 29.025 | 202,650 |
| 2024-11-01 | 295.20 | 300.60 | 295.00 | 300.20 | 29.045 | 250,950 |
| 2024-10-31 | 298.00 | 298.00 | 291.40 | 294.20 | 28.464 | 378,240 |
| 2024-10-30 | 303.00 | 304.60 | 300.40 | 300.80 | 29.103 | 308,200 |
| 2024-10-29 | 310.20 | 312.00 | 302.40 | 304.40 | 29.451 | 362,220 |
| 2024-10-28 | 308.00 | 312.00 | 307.00 | 311.40 | 30.128 | 195,060 |
| 2024-10-25 | 306.00 | 310.60 | 306.00 | 307.60 | 29.761 | 354,540 |
| 2024-10-24 | 301.00 | 305.80 | 299.00 | 305.20 | 29.528 | 244,270 |
| 2024-10-23 | 300.60 | 303.00 | 299.20 | 300.80 | 29.103 | 191,800 |
| 2024-10-22 | 303.20 | 304.00 | 300.00 | 301.80 | 29.199 | 204,690 |
| 2024-10-21 | 305.80 | 307.20 | 302.00 | 303.20 | 29.335 | 204,300 |
| 2024-10-18 | 303.00 | 305.60 | 301.60 | 305.40 | 29.548 | 201,280 |
| 2024-10-17 | 305.80 | 307.60 | 304.00 | 304.20 | 29.432 | 218,170 |
| 2024-10-16 | 304.40 | 307.00 | 303.80 | 305.60 | 29.567 | 155,570 |
| 2024-10-15 | 308.00 | 314.00 | 303.20 | 306.00 | 29.606 | 371,490 |
| 2024-10-14 | 304.80 | 307.80 | 304.20 | 306.80 | 29.683 | 170,580 |
| 2024-10-11 | 299.40 | 305.40 | 299.40 | 303.60 | 29.374 | 284,810 |
| 2024-10-10 | 303.00 | 303.40 | 298.00 | 299.80 | 29.006 | 226,890 |
| 2024-10-09 | 301.20 | 303.00 | 298.80 | 302.80 | 29.296 | 158,720 |
| 2024-10-08 | 298.00 | 303.40 | 298.00 | 302.40 | 29.258 | 234,960 |
| 2024-10-07 | 305.00 | 305.20 | 298.60 | 299.40 | 28.967 | 265,690 |
| 2024-10-04 | 300.80 | 304.40 | 300.20 | 303.60 | 29.374 | 209,560 |
| 2024-10-03 | 303.60 | 305.40 | 299.60 | 301.60 | 29.180 | 268,220 |
| 2024-10-02 | 304.20 | 306.80 | 302.60 | 303.60 | 29.374 | 182,160 |
| 2024-10-01 | 306.40 | 309.40 | 303.40 | 303.60 | 29.374 | 480,990 |
| 2024-09-30 | 300.00 | 305.60 | 300.00 | 304.40 | 29.451 | 297,360 |
| 2024-09-27 | 307.40 | 307.40 | 295.80 | 300.20 | 29.045 | 885,320 |
| 2024-09-26 | 303.80 | 312.60 | 303.80 | 312.00 | 30.186 | 495,820 |
| 2024-09-25 | 300.00 | 302.20 | 299.80 | 301.80 | 29.199 | 142,350 |
| 2024-09-24 | 307.00 | 308.20 | 298.20 | 300.60 | 29.083 | 293,410 |
| 2024-09-23 | 303.20 | 305.60 | 301.60 | 304.00 | 29.412 | 197,100 |
| 2024-09-20 | 307.60 | 309.40 | 301.20 | 303.20 | 29.335 | 422,780 |
| 2024-09-19 | 300.20 | 308.80 | 300.20 | 308.80 | 29.877 | 580,120 |
| 2024-09-18 | 294.00 | 298.20 | 293.00 | 298.20 | 28.851 | 255,500 |
| 2024-09-17 | 293.80 | 297.20 | 292.80 | 295.00 | 28.542 | 330,200 |
| 2024-09-16 | 287.00 | 293.80 | 287.00 | 292.20 | 28.271 | 268,790 |
| 2024-09-13 | 287.20 | 289.40 | 287.20 | 289.20 | 27.980 | 179,380 |
| 2024-09-12 | 286.80 | 289.00 | 283.80 | 286.80 | 27.748 | 245,510 |
| 2024-09-11 | 282.00 | 286.60 | 281.20 | 281.60 | 27.245 | 248,770 |
| 2024-09-10 | 282.00 | 285.80 | 281.00 | 282.20 | 27.303 | 218,210 |
| 2024-09-09 | 276.80 | 286.00 | 276.00 | 281.60 | 27.245 | 389,990 |
| 2024-09-06 | 280.60 | 286.00 | 277.60 | 277.60 | 26.858 | 453,260 |
| 2024-09-05 | 286.40 | 289.20 | 285.00 | 285.00 | 27.574 | 183,040 |
| 2024-09-04 | 286.40 | 290.80 | 285.00 | 288.00 | 27.864 | 326,300 |
| 2024-09-03 | 300.60 | 302.80 | 288.40 | 293.20 | 28.367 | 672,810 |
| 2024-09-02 | 301.60 | 303.80 | 297.00 | 301.60 | 29.180 | 347,130 |
| 2024-08-30 | 302.40 | 305.80 | 301.00 | 303.40 | 29.354 | 287,950 |
| 2024-08-29 | 301.00 | 304.00 | 301.00 | 302.40 | 29.258 | 134,800 |
| 2024-08-28 | 303.00 | 304.60 | 300.60 | 302.00 | 29.219 | 177,890 |
| 2024-08-27 | 303.80 | 303.80 | 298.60 | 302.00 | 29.219 | 313,170 |
| 2024-08-26 | 307.00 | 307.00 | 302.20 | 306.40 | 29.645 | 258,100 |
| 2024-08-23 | 304.80 | 308.20 | 304.60 | 306.40 | 29.645 | 274,070 |
| 2024-08-22 | 303.00 | 306.80 | 303.00 | 306.80 | 29.683 | 231,210 |
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.