Swiss Prime Site AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 125.10 | 125.80 | 125.10 | 125.10 | 125.10 | 2 |
| 2026-10-21 | 124.90 | 125.80 | 124.90 | 124.90 | 124.90 | 3 |
| 2026-10-20 | 121.80 | 125.80 | 121.80 | 121.80 | 121.80 | 3 |
| 2026-10-19 | 122.45 | 125.80 | 122.05 | 122.05 | 122.05 | 3 |
| 2026-10-16 | 122.05 | 125.80 | 121.80 | 121.80 | 121.80 | 5 |
| 2026-10-15 | 121.30 | 122.70 | 121.30 | 122.20 | 122.20 | 861 |
| 2026-10-14 | 120.00 | 121.40 | 119.90 | 120.40 | 120.40 | 35,534 |
| 2026-10-13 | 120.90 | 121.70 | 120.50 | 120.50 | 120.50 | 355 |
| 2026-10-12 | 120.30 | 120.80 | 120.00 | 120.75 | 120.75 | 5,397 |
| 2026-10-09 | 121.40 | 121.90 | 120.10 | 121.40 | 121.40 | 1,779 |
| 2026-10-08 | 119.65 | 120.70 | 119.55 | 119.55 | 119.55 | 51,454 |
| 2026-10-07 | 120.00 | 120.40 | 119.00 | 119.85 | 119.85 | 19,160 |
| 2026-10-06 | 119.45 | 120.40 | 119.40 | 119.60 | 119.60 | 700 |
| 2026-10-05 | 119.05 | 119.60 | 118.90 | 119.35 | 119.35 | 2,455 |
| 2026-10-02 | 119.35 | 119.80 | 119.00 | 119.35 | 119.35 | 1,061 |
| 2026-10-01 | 119.85 | 120.70 | 118.80 | 119.85 | 119.85 | 5,928 |
| 2026-09-30 | 122.35 | 125.90 | 120.00 | 120.90 | 120.90 | 4,285 |
| 2026-09-29 | 123.55 | 124.20 | 122.70 | 122.70 | 122.70 | 11,956 |
| 2026-09-28 | 125.20 | 125.40 | 124.10 | 124.10 | 124.10 | 366 |
| 2026-09-25 | 125.20 | 125.80 | 124.25 | 125.10 | 125.10 | 579 |
| 2026-09-24 | 124.90 | 125.80 | 121.70 | 125.20 | 125.20 | 1,095 |
| 2026-09-23 | 126.05 | 126.05 | 124.60 | 126.05 | 126.05 | 3,928 |
| 2026-09-22 | 125.10 | 126.40 | 124.30 | 126.40 | 126.40 | 7,254 |
| 2026-09-21 | 126.05 | 126.70 | 125.50 | 125.60 | 125.60 | 888 |
| 2026-09-18 | 126.15 | 127.00 | 125.70 | 126.35 | 126.35 | 41,768 |
| 2026-09-17 | 126.25 | 126.99 | 125.50 | 125.90 | 125.90 | 32,029 |
| 2026-09-16 | 126.15 | 126.60 | 125.58 | 126.15 | 126.15 | 31,252 |
| 2026-09-15 | 125.20 | 126.50 | 124.50 | 126.08 | 126.08 | 12,821 |
| 2026-09-14 | 125.60 | 126.60 | 125.20 | 125.38 | 125.38 | 49,399 |
| 2026-09-11 | 125.10 | 126.30 | 124.90 | 125.40 | 125.40 | 46,062 |
| 2026-09-10 | 125.00 | 126.80 | 124.90 | 125.50 | 125.50 | 36,657 |
| 2026-09-09 | 126.55 | 126.80 | 124.98 | 126.75 | 126.75 | 36,578 |
| 2026-09-08 | 125.30 | 127.60 | 124.90 | 126.79 | 126.79 | 18,874 |
| 2026-09-07 | 124.70 | 125.70 | 124.30 | 125.10 | 125.10 | 13,272 |
| 2026-09-04 | 124.40 | 125.61 | 124.20 | 124.40 | 124.40 | 18,609 |
| 2026-09-03 | 124.30 | 124.70 | 123.60 | 124.20 | 124.20 | 20,235 |
| 2026-09-02 | 125.10 | 125.40 | 123.98 | 124.90 | 124.90 | 9,356 |
| 2026-09-01 | 124.90 | 125.50 | 124.20 | 125.00 | 125.00 | 41,591 |
| 2026-08-28 | 128.00 | 128.30 | 126.70 | 127.55 | 127.55 | 21,394 |
| 2026-08-27 | 127.45 | 127.64 | 126.10 | 127.45 | 127.45 | 15,939 |
| 2026-08-26 | 128.50 | 128.60 | 127.38 | 127.47 | 127.47 | 22,222 |
| 2026-08-25 | 128.40 | 128.80 | 127.90 | 128.38 | 128.38 | 41,369 |
| 2026-08-24 | 128.60 | 129.10 | 127.70 | 129.00 | 129.00 | 19,825 |
| 2026-08-21 | 127.45 | 128.90 | 127.35 | 127.35 | 127.35 | 85,708 |
| 2026-08-20 | 124.50 | 127.20 | 124.00 | 127.05 | 127.05 | 22,099 |
| 2026-08-19 | 125.90 | 126.00 | 124.50 | 125.70 | 125.70 | 31,603 |
| 2026-08-18 | 127.00 | 127.00 | 125.80 | 126.26 | 126.26 | 13,791 |
| 2026-08-17 | 127.05 | 127.80 | 126.97 | 127.00 | 127.00 | 9,903 |
| 2026-08-14 | 129.60 | 129.80 | 127.40 | 128.60 | 128.60 | 32,522 |
| 2026-08-13 | 128.70 | 129.50 | 128.00 | 128.80 | 128.80 | 12,087 |
| 2026-08-12 | 128.20 | 128.90 | 128.10 | 128.40 | 128.40 | 10,537 |
| 2026-08-11 | 129.10 | 129.10 | 128.00 | 128.19 | 128.19 | 11,576 |
| 2026-08-10 | 129.10 | 129.50 | 128.10 | 128.60 | 128.60 | 12,251 |
| 2026-08-07 | 129.70 | 129.80 | 128.40 | 129.30 | 129.30 | 12,902 |
| 2026-08-06 | 129.50 | 129.60 | 128.70 | 129.00 | 129.00 | 19,549 |
| 2026-08-05 | 130.15 | 130.70 | 128.70 | 130.05 | 130.05 | 15,496 |
| 2026-08-04 | 130.35 | 131.30 | 129.99 | 130.64 | 130.64 | 25,843 |
| 2026-08-03 | 130.85 | 131.20 | 129.40 | 130.34 | 130.34 | 17,050 |
| 2026-07-31 | 132.10 | 133.10 | 129.70 | 132.30 | 132.30 | 33,776 |
| 2026-07-30 | 130.85 | 132.20 | 130.60 | 132.10 | 132.10 | 18,259 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 0.0175 GBX |
| 2025-03-21 | 0.0173 GBX |
| 2024-03-26 | 0.0170 GBX |
| 2023-03-28 | 0.0170 GBX |
| 2022-06-09 | 0.0168 GBX |
| 2022-03-28 | 0.0168 GBX |
| 2021-03-25 | 0.0168 GBX |
| 2020-03-30 | 0.0190 GBX |
| 2019-04-02 | 0.0380 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.