Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	131.15	131.90	131.10	131.36	131.36	10,979
2026-07-27	130.15	131.00	129.80	130.10	130.10	13,945
2026-07-24	131.45	131.78	129.70	131.35	131.35	16,878
2026-07-23	131.85	133.50	131.07	131.85	131.85	129,084
2026-07-22	131.65	133.20	131.55	131.55	131.55	12,242
2026-07-21	132.70	133.00	131.40	132.20	132.20	15,944
2026-07-20	132.40	133.60	132.10	133.12	133.12	33,356
2026-07-17	131.55	133.00	131.00	131.35	131.35	18,361
2026-07-16	129.50	130.30	129.00	129.30	129.30	25,905
2026-07-15	131.35	131.70	129.17	131.45	131.45	15,952
2026-07-14	129.90	131.70	129.30	129.70	129.70	26,192
2026-07-13	129.80	130.49	129.31	129.90	129.90	3,238
2026-07-10	130.35	130.70	128.90	129.50	129.50	9,009
2026-07-09	129.00	130.10	129.00	129.00	129.00	14,706
2026-07-08	130.05	130.30	128.60	129.90	129.90	9,444
2026-07-07	130.60	130.60	129.70	129.97	129.97	11,592
2026-07-06	131.45	131.70	128.90	130.20	130.20	71,106
2026-07-03	132.40	132.40	130.50	131.65	131.65	15,182
2026-07-02	130.25	131.81	130.00	130.45	130.45	10,500
2026-07-01	132.80	133.70	130.00	130.65	130.65	244,311
2026-06-30	133.40	133.60	131.90	132.06	132.06	15,767
2026-06-29	133.70	134.20	132.90	133.20	133.20	17,818
2026-06-26	132.90	133.70	132.00	132.40	132.40	15,057
2026-06-25	132.20	132.70	131.70	132.60	132.60	8,753
2026-06-24	132.30	132.90	131.60	132.40	132.40	15,186
2026-06-23	131.65	132.39	131.10	132.08	132.08	14,287
2026-06-22	130.15	131.70	130.00	131.60	131.60	17,048
2026-06-19	130.15	130.65	129.95	130.65	130.65	66,859
2026-06-18	130.55	131.10	129.90	130.55	130.55	14,359
2026-06-17	130.65	131.10	129.90	130.85	130.85	23,583
2026-06-16	130.75	132.00	128.70	130.78	130.78	21,390
2026-06-15	130.55	132.40	130.40	131.52	131.52	18,844
2026-06-12	129.60	130.20	129.00	129.60	129.60	18,031
2026-06-11	128.10	130.30	127.89	128.70	128.70	26,463
2026-06-10	128.40	129.50	128.40	128.40	128.40	29,650
2026-06-09	127.65	129.20	127.50	128.30	128.30	20,760
2026-06-08	126.75	127.92	126.50	127.92	127.92	25,251
2026-06-05	128.20	128.50	126.50	128.10	128.10	12,246
2026-06-04	127.75	128.50	127.05	127.05	127.05	22,473
2026-06-03	128.30	128.60	127.30	128.60	128.60	51,183
2026-06-02	128.60	129.70	128.37	128.76	128.76	11,226
2026-06-01	130.75	131.00	128.40	128.94	128.94	34,818
2026-05-29	130.86	132.60	130.86	132.60	132.60	78,661
2026-05-28	129.80	130.90	129.80	130.05	130.05	23,297
2026-05-27	130.05	130.50	128.80	130.25	130.25	85,953
2026-05-26	130.55	131.80	129.75	130.07	130.07	36,779
2026-05-22	130.95	131.15	129.40	131.15	131.15	13,775
2026-05-21	132.00	132.90	130.77	132.80	132.80	8,517
2026-05-20	130.60	133.40	130.60	132.77	132.77	11,284
2026-05-19	131.15	131.70	130.67	130.70	130.70	12,636
2026-05-18	129.80	130.73	129.00	129.55	129.55	30,972
2026-05-15	130.25	130.90	128.90	130.25	130.25	20,386
2026-05-14	128.20	128.20	128.20	128.20	128.20	0
2026-05-13	129.90	130.80	128.20	128.20	128.20	15,820
2026-05-12	130.15	131.40	129.70	130.15	130.15	16,532
2026-05-11	130.95	131.40	130.30	130.65	130.65	16,888
2026-05-08	131.65	132.00	130.47	132.00	132.00	23,820
2026-05-07	133.60	133.60	131.70	131.85	131.85	37,394
2026-05-06	134.05	134.50	132.70	133.90	133.90	66,654
2026-05-05	131.89	134.70	131.89	133.78	133.78	23,553

← NewerPage 2 of 3 · 128 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.