Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	201.80	203.60	200.40	202.62	20.252	35,070
2023-11-23	201.40	202.20	200.80	200.80	20.070	14,520
2023-11-22	199.30	200.62	197.30	197.30	19.720	9,520
2023-11-21	203.40	204.40	197.70	197.90	19.780	33,240
2023-11-20	197.30	202.80	194.60	195.75	19.566	74,400
2023-11-17	197.50	198.70	196.30	197.70	19.760	19,060
2023-11-16	198.50	199.70	195.80	197.09	19.700	64,980
2023-11-15	198.20	201.60	194.90	194.90	19.480	33,110
2023-11-14	186.90	195.90	186.90	195.50	19.540	49,750
2023-11-13	190.50	191.20	188.20	188.22	18.813	12,890
2023-11-10	188.80	190.60	188.80	189.15	18.906	61,300
2023-11-09	188.60	193.10	188.60	191.64	19.155	21,780
2023-11-08	186.40	187.60	185.90	187.31	18.722	36,090
2023-11-07	186.30	187.80	185.10	187.10	18.701	18,540
2023-11-06	187.00	188.20	186.40	187.90	18.781	43,020
2023-11-03	184.90	191.00	184.00	187.67	18.758	56,930
2023-11-02	177.30	183.30	177.30	182.75	18.266	66,300
2023-11-01	175.80	176.20	172.50	174.80	17.472	40,080
2023-10-31	171.60	175.20	170.40	173.76	17.367	69,600
2023-10-30	166.70	171.00	166.50	168.58	16.850	40,150
2023-10-27	166.70	168.30	165.00	166.50	16.642	52,810
2023-10-26	165.30	169.80	164.20	164.20	16.412	48,200
2023-10-25	170.10	170.60	165.10	166.72	16.664	74,170
2023-10-24	161.60	173.10	161.60	170.60	17.052	121,900
2023-10-23	161.00	163.10	158.50	161.04	16.096	39,000
2023-10-20	160.00	161.80	159.60	160.82	16.074	28,950
2023-10-19	162.00	164.00	161.10	163.09	16.301	12,720
2023-10-18	163.90	164.30	161.30	161.60	16.152	21,030
2023-10-17	163.00	163.40	161.60	163.00	16.292	19,820
2023-10-16	161.70	164.20	160.00	163.00	16.292	32,830
2023-10-13	164.60	164.90	160.00	160.80	16.072	25,690
2023-10-12	168.20	169.10	166.10	166.88	16.679	5,330
2023-10-11	166.50	167.10	165.70	166.58	16.650	12,050
2023-10-10	166.80	167.92	164.60	167.10	16.702	12,440
2023-10-09	165.90	165.90	163.00	163.14	16.306	7,030
2023-10-06	163.60	165.80	163.60	164.92	16.484	13,280
2023-10-05	161.50	162.10	161.20	162.00	16.192	216,510
2023-10-04	158.20	163.10	158.20	162.30	16.222	56,570
2023-10-03	165.10	165.30	162.00	164.45	16.437	40,530
2023-10-02	168.00	170.20	164.20	165.10	16.502	30,710
2023-09-29	167.40	170.60	167.40	167.60	16.752	52,370
2023-09-28	159.30	165.30	159.00	165.10	16.502	34,520
2023-09-27	163.40	163.50	159.40	161.58	16.150	44,830
2023-09-26	165.10	167.10	160.70	162.09	16.201	34,300
2023-09-25	174.30	174.30	166.50	168.97	16.888	13,490
2023-09-22	171.20	174.50	171.20	172.82	17.273	21,860
2023-09-21	177.90	179.10	172.97	176.02	17.594	55,110
2023-09-20	177.10	179.50	176.80	177.26	17.718	17,380
2023-09-19	173.00	176.10	172.40	175.59	17.551	312,440
2023-09-18	175.60	175.60	172.80	173.20	17.312	22,750
2023-09-15	173.50	175.10	171.76	174.90	17.481	108,990
2023-09-14	168.80	171.70	168.80	171.20	17.112	31,480
2023-09-13	169.20	169.80	167.40	168.70	16.862	46,980
2023-09-12	172.90	172.90	170.00	170.70	17.062	48,760
2023-09-11	170.70	173.90	170.70	172.18	17.210	28,190
2023-09-08	172.20	172.40	169.00	170.05	16.997	23,100
2023-09-07	171.20	172.00	170.00	171.70	17.161	11,330
2023-09-06	171.50	171.50	169.70	170.88	17.079	35,360
2023-09-05	172.90	174.00	171.00	173.70	17.362	22,520
2023-09-04	176.00	176.00	173.40	173.42	17.334	27,580

← NewerPage 13 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.