Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	305.60	307.60	300.80	307.28	30.718	6,840
2024-08-19	305.60	307.40	302.40	305.00	30.490	2,880
2024-08-16	301.00	304.80	299.00	304.40	30.430	6,160
2024-08-15	296.00	300.60	292.60	300.00	29.990	4,430
2024-08-14	292.00	296.60	286.20	296.00	29.590	7,540
2024-08-13	289.00	299.00	289.00	290.40	29.031	12,290
2024-08-12	281.40	282.20	279.20	281.62	28.152	14,520
2024-08-09	279.00	281.40	277.20	277.98	27.788	11,830
2024-08-08	272.20	276.40	270.20	273.80	27.371	3,890
2024-08-07	271.20	279.20	270.60	273.34	27.325	18,790
2024-08-06	264.00	264.80	258.20	260.80	26.072	10,890
2024-08-05	243.60	258.20	243.60	258.20	25.812	8,270
2024-08-02	271.00	277.20	261.00	263.60	26.351	5,280
2024-07-31	280.40	281.00	279.40	281.00	28.091	550
2024-07-30	281.40	281.80	279.40	279.40	27.931	4,730
2024-07-29	282.60	282.60	277.40	277.80	27.771	5,980
2024-07-26	276.00	279.80	274.60	278.35	27.826	4,840
2024-07-25	267.00	277.20	267.00	276.20	27.611	5,560
2024-07-24	276.20	277.40	273.20	274.20	27.411	2,690
2024-07-23	281.60	281.60	278.00	279.40	27.931	280
2024-07-22	274.40	280.40	274.40	276.07	27.598	15,960
2024-07-19	271.60	271.60	268.60	271.20	27.111	5,830
2024-07-18	275.20	275.40	272.60	273.56	27.347	3,500
2024-07-17	279.00	281.40	276.00	276.00	27.591	21,520
2024-07-16	283.00	284.00	281.20	284.00	28.391	205,810
2024-07-15	288.80	288.80	282.60	284.00	28.391	540
2024-07-12	289.60	289.60	279.80	285.80	28.571	20,010
2024-07-11	299.60	300.80	296.00	300.00	29.990	46,130
2024-07-10	303.00	303.40	300.60	303.40	30.330	3,400
2024-07-09	301.80	302.40	300.80	302.40	30.230	5,930
2024-07-08	300.00	301.40	298.20	299.52	29.942	12,790
2024-07-05	298.60	298.80	297.40	298.00	29.790	5,710
2024-07-04	296.40	298.60	295.40	296.60	29.650	720
2024-07-03	286.20	297.20	286.20	295.50	29.540	91,330
2024-07-02	284.00	288.20	284.00	288.20	28.811	3,180
2024-07-01	286.80	286.80	283.60	285.60	28.551	2,240
2024-06-28	285.40	286.40	283.00	283.60	28.351	2,440
2024-06-27	284.20	285.00	283.00	284.20	28.411	7,310
2024-06-26	286.00	286.00	282.20	282.80	28.271	3,150
2024-06-25	283.00	285.00	280.20	283.20	28.311	427,500
2024-06-24	284.40	288.20	282.60	286.80	28.671	1,060
2024-06-21	286.20	286.20	280.80	284.20	28.411	6,070
2024-06-20	291.00	291.00	282.90	282.90	28.281	7,780
2024-06-19	288.60	289.20	287.60	287.80	28.771	2,210
2024-06-18	285.60	287.03	284.40	287.03	28.694	12,390
2024-06-17	283.20	284.20	279.20	283.00	28.291	11,270
2024-06-14	286.80	286.80	278.40	279.60	27.951	8,070
2024-06-13	294.00	294.00	286.00	286.00	28.591	4,700
2024-06-12	291.60	297.60	290.00	297.60	29.750	2,780
2024-06-11	294.00	294.80	290.00	290.00	28.991	17,340
2024-06-10	292.80	294.20	289.20	292.00	29.191	46,720
2024-06-07	291.80	293.00	289.80	291.80	29.171	8,030
2024-06-06	287.00	293.40	286.40	286.40	28.631	173,620
2024-06-05	282.60	284.40	280.40	281.02	28.092	5,920
2024-06-04	278.40	278.80	276.20	278.80	27.871	2,010
2024-06-03	279.40	280.60	276.60	279.80	27.971	6,060
2024-05-31	273.40	275.40	273.40	275.40	27.531	12,470
2024-05-30	273.00	273.60	272.00	273.60	27.351	860
2024-05-29	272.20	273.00	270.80	272.40	27.231	1,720
2024-05-28	276.40	276.40	273.00	274.80	27.471	1,030

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0740 GBX
2025-05-12	0.0600 GBX
2024-05-14	0.0430 GBX
2023-05-12	0.0220 GBX
2022-05-10	0.0220 GBX
2021-05-10	0.0150 GBX
2020-05-07	0.0100 GBX
2019-05-14	0.0100 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.