Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	131.89	134.70	131.89	133.78	133.78	23,553
2026-05-01	134.85	134.85	134.85	134.85	134.85	0
2026-04-30	134.55	136.20	134.49	134.85	134.85	20,394
2026-04-29	134.65	135.40	134.20	134.95	134.95	311,548
2026-04-28	133.40	135.40	133.30	133.60	133.60	37,218
2026-04-27	135.55	135.90	133.39	135.15	135.15	26,625
2026-04-24	135.35	137.10	132.70	135.25	135.25	25,055
2026-04-23	135.75	136.05	134.70	135.55	135.55	13,007
2026-04-22	135.35	136.90	135.20	135.35	135.35	10,112
2026-04-21	136.40	136.80	135.67	135.70	135.70	12,175
2026-04-20	137.40	137.90	136.00	136.04	136.04	19,622
2026-04-17	137.60	138.00	135.60	137.50	137.50	28,349
2026-04-16	137.60	137.90	136.20	137.60	137.60	20,732
2026-04-15	138.05	138.90	137.55	137.70	137.70	243,760
2026-04-14	137.20	138.40	137.00	138.01	138.01	231,934
2026-04-13	136.70	137.80	136.70	136.99	136.99	38,456
2026-04-10	137.00	138.20	134.90	135.55	135.55	23,557
2026-04-09	137.30	137.80	136.70	137.50	137.50	152,299
2026-04-08	138.55	139.45	136.20	137.60	137.60	34,287
2026-04-07	138.75	139.30	137.67	138.50	138.50	13,315
2026-04-02	136.80	138.42	136.40	136.70	136.70	46,654
2026-04-01	135.75	136.90	134.90	136.60	136.60	20,959
2026-03-31	134.45	135.80	134.20	134.50	134.50	266,861
2026-03-30	132.00	134.90	131.20	134.45	134.45	39,588
2026-03-27	133.10	133.10	130.45	130.45	130.45	181,759
2026-03-26	135.35	136.00	134.00	134.57	134.56	36,943
2026-03-25	136.30	137.50	135.57	137.24	137.22	26,194
2026-03-24	136.00	136.80	135.00	135.75	135.73	28,323
2026-03-23	133.20	137.00	131.70	134.38	134.36	56,002
2026-03-20	139.85	140.10	134.03	134.67	134.66	265,266
2026-03-19	140.10	140.90	139.10	139.20	139.18	132,338
2026-03-18	141.20	142.00	140.27	140.30	140.28	15,202
2026-03-17	141.10	142.30	140.00	141.50	141.48	23,955
2026-03-16	140.70	141.60	139.00	140.54	140.52	30,989
2026-03-13	140.30	141.60	139.70	140.88	140.87	54,181
2026-03-12	139.75	140.50	137.00	139.87	139.86	7,379
2026-03-11	141.60	141.80	139.80	140.20	140.18	21,359
2026-03-10	143.35	144.00	141.37	142.39	142.37	146,609
2026-03-09	141.40	142.71	140.70	142.51	142.50	13,437
2026-03-06	144.30	144.30	142.10	143.20	143.18	28,416
2026-03-05	144.20	145.60	143.40	143.70	143.68	13,417
2026-03-04	144.50	145.75	143.97	144.37	144.35	183,200
2026-03-03	143.65	144.90	142.50	144.47	144.45	419,597
2026-03-02	146.35	146.70	143.80	144.40	144.38	27,435
2026-02-27	144.10	147.50	141.00	146.39	146.37	99,744
2026-02-26	140.10	145.10	139.60	144.60	144.58	312,452
2026-02-25	139.55	139.90	138.20	139.01	138.99	28,051
2026-02-24	138.95	140.70	138.20	140.03	140.01	13,569
2026-02-23	138.45	138.95	137.60	138.50	138.48	22,112
2026-02-20	138.05	138.50	137.40	138.21	138.20	45,147
2026-02-19	137.80	138.50	136.65	137.78	137.76	20,342
2026-02-18	138.85	139.10	136.78	136.80	136.78	51,389
2026-02-17	138.45	139.73	137.70	139.29	139.28	13,180
2026-02-16	138.35	138.50	137.00	137.80	137.78	13,318
2026-02-13	138.55	138.80	136.70	138.55	138.53	19,229
2026-02-12	136.30	138.40	134.50	136.39	136.37	31,714
2026-02-11	136.60	137.00	135.30	136.43	136.42	38,786
2026-02-10	135.05	136.30	134.85	135.39	135.37	18,214
2026-02-09	134.75	135.00	133.20	135.00	134.98	8,886
2026-02-06	132.50	135.30	132.50	134.78	134.76	17,844

← NewerPage 3 of 21 · 1,246 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.