Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	228.80	230.60	228.60	230.39	23.028	14,240
2024-02-21	228.40	229.60	225.02	228.40	22.829	16,190
2024-02-20	224.00	231.80	222.34	224.04	22.394	29,680
2024-02-19	228.60	231.39	228.60	231.39	23.128	32,610
2024-02-16	228.00	229.60	226.80	229.60	22.949	3,430
2024-02-15	225.20	227.40	223.60	224.62	22.451	18,980
2024-02-14	220.40	224.40	219.40	223.28	22.317	21,080
2024-02-13	221.60	222.42	214.40	221.42	22.131	19,140
2024-02-12	221.80	223.00	221.00	222.21	22.210	5,000
2024-02-09	218.60	220.40	218.00	219.80	21.969	11,320
2024-02-08	219.40	220.40	218.80	220.02	21.991	8,670
2024-02-07	216.60	218.80	216.00	218.60	21.849	22,090
2024-02-06	216.80	217.22	215.00	216.98	21.687	74,350
2024-02-05	213.20	217.00	213.20	216.40	21.629	204,710
2024-02-02	218.00	219.80	213.20	218.23	21.812	167,590
2024-02-01	216.40	218.21	216.40	218.21	21.811	23,940
2024-01-31	218.40	219.32	217.56	217.61	21.750	27,560
2024-01-30	218.00	218.57	217.58	217.58	21.747	20,420
2024-01-29	214.00	218.40	210.72	218.36	21.825	37,000
2024-01-26	217.20	218.80	216.40	217.42	21.732	199,940
2024-01-25	221.00	221.00	217.37	217.91	21.781	8,810
2024-01-24	217.40	221.40	217.00	221.22	22.111	20,420
2024-01-23	219.40	221.40	218.20	218.46	21.836	25,750
2024-01-22	220.80	222.00	220.20	220.42	22.031	14,950
2024-01-19	221.40	222.40	218.00	218.68	21.857	111,260
2024-01-18	213.60	219.60	213.60	219.02	21.892	76,270
2024-01-17	210.80	214.23	207.60	214.09	21.398	54,700
2024-01-16	209.60	216.00	209.00	215.40	21.530	42,970
2024-01-15	206.20	212.80	204.80	210.40	21.030	102,590
2024-01-12	203.80	208.40	203.21	206.00	20.590	53,530
2024-01-11	204.20	204.40	193.30	202.80	20.270	50,130
2024-01-10	200.00	200.40	198.60	198.89	19.879	36,320
2024-01-09	201.40	201.80	197.81	200.00	19.990	29,700
2024-01-08	200.60	202.60	198.70	199.92	19.982	17,850
2024-01-05	197.20	200.40	195.50	198.49	19.839	37,120
2024-01-04	198.00	200.88	198.00	200.80	20.070	40,600
2024-01-03	204.00	204.00	194.60	203.20	20.310	99,940
2023-12-29	203.80	205.60	203.80	204.60	20.450	16,470
2023-12-28	205.00	207.20	204.00	207.20	20.710	37,080
2023-12-27	204.00	204.60	202.00	202.00	20.190	17,610
2023-12-22	201.40	201.60	200.00	201.20	20.110	194,920
2023-12-21	199.80	202.20	198.60	201.20	20.110	101,230
2023-12-20	200.00	203.20	200.00	201.75	20.165	28,450
2023-12-19	202.00	205.00	201.00	203.79	20.369	43,440
2023-12-18	203.80	204.20	199.80	201.60	20.150	52,500
2023-12-15	202.60	206.00	202.60	204.69	20.459	185,680
2023-12-14	197.80	203.00	197.50	201.02	20.092	70,090
2023-12-13	194.60	194.80	193.40	194.26	19.417	19,730
2023-12-12	197.00	197.50	193.70	196.53	19.644	92,520
2023-12-11	197.20	197.80	195.90	197.48	19.739	50,790
2023-12-08	196.90	197.50	195.60	196.40	19.630	45,290
2023-12-07	196.50	196.89	194.90	195.50	19.540	33,850
2023-12-06	198.40	198.60	195.50	197.01	19.692	10,740
2023-12-05	198.30	198.70	197.40	198.09	19.799	93,370
2023-12-04	197.20	198.70	195.40	195.70	19.560	26,290
2023-12-01	202.00	202.00	199.20	200.65	20.055	22,910
2023-11-30	204.60	204.60	197.90	199.66	19.956	44,130
2023-11-29	199.00	204.00	198.50	203.22	20.312	72,510
2023-11-28	201.60	201.60	196.00	197.72	19.762	25,540
2023-11-27	203.00	205.49	202.40	202.89	20.279	101,870

← NewerPage 12 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.