Swissquote Group Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 270.80 | 277.20 | 270.80 | 277.20 | 27.711 | 1,060 |
| 2024-05-23 | 274.00 | 277.40 | 273.80 | 276.40 | 27.631 | 2,720 |
| 2024-05-22 | 270.20 | 270.60 | 269.20 | 270.60 | 27.051 | 6,400 |
| 2024-05-21 | 273.00 | 273.80 | 266.60 | 271.10 | 27.101 | 4,940 |
| 2024-05-17 | 268.40 | 273.00 | 266.40 | 272.60 | 27.251 | 39,910 |
| 2024-05-16 | 271.40 | 271.40 | 269.80 | 270.40 | 27.031 | 10,770 |
| 2024-05-15 | 265.40 | 269.00 | 265.40 | 267.00 | 26.691 | 810 |
| 2024-05-14 | 264.60 | 265.80 | 262.60 | 263.20 | 26.311 | 5,670 |
| 2024-05-13 | 269.80 | 270.00 | 264.75 | 264.75 | 26.462 | 1,020 |
| 2024-05-10 | 267.80 | 269.00 | 266.80 | 268.53 | 26.840 | 3,350 |
| 2024-05-08 | 263.40 | 265.13 | 262.80 | 265.13 | 26.500 | 30,270 |
| 2024-05-07 | 265.80 | 265.80 | 263.80 | 263.80 | 26.367 | 330 |
| 2024-05-03 | 251.60 | 261.00 | 251.60 | 259.53 | 25.941 | 3,010 |
| 2024-05-02 | 248.40 | 249.20 | 247.20 | 248.70 | 24.858 | 710 |
| 2024-04-30 | 251.40 | 252.40 | 250.00 | 251.60 | 25.148 | 9,230 |
| 2024-04-29 | 249.40 | 251.20 | 249.20 | 249.80 | 24.968 | 1,490 |
| 2024-04-26 | 246.00 | 250.40 | 245.60 | 248.06 | 24.794 | 154,190 |
| 2024-04-25 | 240.20 | 243.40 | 238.80 | 239.70 | 23.959 | 67,010 |
| 2024-04-24 | 248.00 | 248.00 | 242.60 | 242.60 | 24.248 | 113,240 |
| 2024-04-23 | 245.40 | 248.00 | 245.40 | 246.22 | 24.610 | 104,210 |
| 2024-04-22 | 247.20 | 247.20 | 243.20 | 244.82 | 24.471 | 131,510 |
| 2024-04-19 | 247.20 | 247.20 | 240.00 | 244.20 | 24.408 | 118,970 |
| 2024-04-18 | 247.80 | 251.40 | 247.40 | 250.40 | 25.028 | 22,950 |
| 2024-04-17 | 248.80 | 249.83 | 247.60 | 249.83 | 24.970 | 2,650 |
| 2024-04-16 | 244.00 | 247.33 | 244.00 | 246.40 | 24.628 | 104,340 |
| 2024-04-15 | 247.60 | 253.08 | 246.22 | 246.22 | 24.610 | 28,170 |
| 2024-04-12 | 251.40 | 252.20 | 244.55 | 247.80 | 24.768 | 34,290 |
| 2024-04-11 | 249.20 | 250.80 | 247.00 | 248.02 | 24.790 | 33,450 |
| 2024-04-10 | 249.40 | 250.20 | 246.80 | 249.40 | 24.928 | 35,950 |
| 2024-04-09 | 251.40 | 251.80 | 247.20 | 248.19 | 24.807 | 66,070 |
| 2024-04-08 | 248.80 | 252.80 | 248.20 | 251.40 | 25.128 | 27,010 |
| 2024-04-05 | 243.80 | 246.60 | 243.60 | 244.62 | 24.450 | 28,450 |
| 2024-04-04 | 253.20 | 253.20 | 246.00 | 247.02 | 24.690 | 36,190 |
| 2024-04-03 | 249.00 | 253.00 | 249.00 | 252.80 | 25.268 | 3,890 |
| 2024-04-02 | 254.80 | 254.80 | 250.00 | 251.10 | 25.098 | 34,000 |
| 2024-03-28 | 253.80 | 254.83 | 253.19 | 254.23 | 25.410 | 29,690 |
| 2024-03-27 | 253.40 | 253.89 | 252.60 | 253.05 | 25.293 | 21,860 |
| 2024-03-26 | 255.80 | 255.80 | 253.43 | 254.60 | 25.448 | 24,770 |
| 2024-03-25 | 256.60 | 256.80 | 252.00 | 253.97 | 25.384 | 19,360 |
| 2024-03-22 | 256.20 | 257.60 | 253.91 | 254.93 | 25.480 | 126,260 |
| 2024-03-21 | 257.00 | 260.60 | 252.80 | 260.59 | 26.046 | 76,090 |
| 2024-03-20 | 253.40 | 260.20 | 253.40 | 257.69 | 25.757 | 11,580 |
| 2024-03-19 | 251.60 | 256.00 | 251.60 | 254.58 | 25.446 | 15,890 |
| 2024-03-18 | 252.40 | 254.80 | 248.80 | 251.24 | 25.112 | 619,490 |
| 2024-03-15 | 235.00 | 245.00 | 234.40 | 244.02 | 24.391 | 115,310 |
| 2024-03-14 | 240.40 | 247.40 | 234.20 | 239.54 | 23.943 | 70,030 |
| 2024-03-13 | 241.00 | 242.00 | 239.00 | 240.23 | 24.012 | 21,670 |
| 2024-03-12 | 237.80 | 240.80 | 237.41 | 238.31 | 23.819 | 36,060 |
| 2024-03-11 | 239.40 | 239.60 | 237.20 | 239.60 | 23.948 | 64,870 |
| 2024-03-08 | 239.40 | 239.40 | 236.60 | 237.91 | 23.780 | 57,010 |
| 2024-03-07 | 239.00 | 239.80 | 237.20 | 239.23 | 23.912 | 66,380 |
| 2024-03-06 | 240.20 | 240.40 | 236.20 | 236.92 | 23.680 | 88,510 |
| 2024-03-05 | 242.00 | 244.00 | 240.40 | 243.42 | 24.331 | 16,690 |
| 2024-03-04 | 241.80 | 243.60 | 241.06 | 243.00 | 24.288 | 11,910 |
| 2024-03-01 | 237.00 | 240.60 | 237.00 | 239.07 | 23.895 | 8,700 |
| 2024-02-29 | 237.20 | 237.20 | 234.80 | 235.00 | 23.489 | 11,670 |
| 2024-02-28 | 236.00 | 236.60 | 233.20 | 235.06 | 23.495 | 83,780 |
| 2024-02-27 | 235.60 | 236.00 | 232.57 | 232.57 | 23.246 | 920 |
| 2024-02-26 | 234.60 | 235.80 | 233.20 | 233.67 | 23.356 | 25,980 |
| 2024-02-23 | 231.40 | 235.40 | 231.40 | 232.29 | 23.218 | 18,860 |
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.