Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	176.00	176.00	174.20	175.12	17.503	20,690
2023-08-31	174.60	176.60	173.10	176.00	17.591	63,080
2023-08-30	177.20	177.20	173.90	176.32	17.623	31,880
2023-08-29	180.10	180.10	173.00	175.78	17.570	126,800
2023-08-25	179.40	181.40	178.50	178.50	17.841	21,990
2023-08-24	185.60	185.60	178.90	178.90	17.881	26,870
2023-08-23	184.30	184.60	180.10	181.60	18.152	38,720
2023-08-22	186.20	186.20	182.80	182.80	18.271	15,470
2023-08-21	180.30	183.40	180.30	181.08	18.100	48,660
2023-08-18	179.10	180.90	178.34	180.60	18.051	4,500
2023-08-17	184.10	185.72	182.50	182.54	18.245	29,990
2023-08-16	185.30	188.30	185.30	187.30	18.721	31,620
2023-08-15	186.90	187.70	185.20	186.52	18.643	13,980
2023-08-14	184.50	188.20	184.50	187.48	18.739	19,860
2023-08-11	185.80	187.70	184.00	185.72	18.563	26,830
2023-08-10	189.00	191.52	186.10	188.07	18.798	137,530
2023-08-09	187.40	195.10	182.01	185.21	18.512	81,760
2023-08-08	194.20	194.50	189.60	191.00	19.091	25,580
2023-08-07	195.40	195.40	192.50	193.41	19.331	18,160
2023-08-04	192.60	194.90	191.90	193.72	19.363	34,340
2023-08-03	189.00	192.60	187.10	191.32	19.123	10,170
2023-08-02	196.60	196.60	190.09	192.85	19.276	46,310
2023-07-31	193.50	198.20	193.50	197.18	19.709	46,310
2023-07-28	193.20	193.90	191.50	192.70	19.260	31,440
2023-07-27	193.20	195.50	191.60	194.02	19.393	32,940
2023-07-26	192.00	194.00	191.00	192.06	19.197	25,230
2023-07-25	192.10	195.00	191.10	192.51	19.242	26,350
2023-07-24	197.60	197.60	191.80	194.22	19.412	83,300
2023-07-21	199.70	200.20	196.70	198.92	19.882	88,590
2023-07-20	200.00	201.00	199.60	199.90	19.981	18,480
2023-07-19	200.20	200.39	198.00	200.27	20.017	37,320
2023-07-18	201.60	202.60	200.40	201.56	20.146	25,500
2023-07-17	200.60	202.40	197.60	201.76	20.166	47,870
2023-07-14	197.90	203.40	197.90	201.41	20.131	47,210
2023-07-13	197.00	198.82	195.10	198.82	19.872	69,580
2023-07-12	191.30	197.00	188.83	196.32	19.622	107,170
2023-07-11	183.00	191.00	183.00	190.62	19.053	59,900
2023-07-10	179.30	182.00	179.30	181.32	18.123	33,340
2023-07-07	178.80	181.70	178.60	179.22	17.913	11,630
2023-07-06	176.20	178.20	175.60	177.14	17.706	17,100
2023-07-05	179.80	181.40	179.10	179.41	17.932	10,050
2023-07-04	183.40	183.90	181.87	182.80	18.272	6,580
2023-07-03	187.50	187.50	182.90	183.17	18.308	14,220
2023-06-30	183.80	186.90	183.80	184.42	18.433	30,490
2023-06-29	181.90	184.10	179.40	183.78	18.369	20,970
2023-06-28	182.30	182.80	179.60	182.52	18.243	12,080
2023-06-27	181.70	183.76	178.50	180.81	18.072	21,800
2023-06-26	185.80	186.40	177.80	185.42	18.533	44,350
2023-06-23	182.70	186.70	182.40	183.42	18.333	22,830
2023-06-22	182.60	186.20	182.60	185.57	18.548	146,710
2023-06-21	183.10	184.00	182.10	182.84	18.275	46,020
2023-06-20	185.60	185.60	183.70	184.87	18.478	23,460
2023-06-19	188.20	189.70	183.70	186.43	18.634	19,050
2023-06-16	185.00	190.50	184.70	189.80	18.971	111,480
2023-06-15	180.80	183.40	179.40	180.50	18.041	132,780
2023-06-14	174.40	181.20	173.10	175.35	17.527	41,440
2023-06-13	175.26	178.71	175.26	175.26	17.518	1,010
2023-06-12	173.60	177.40	173.60	176.63	17.654	36,020
2023-06-09	177.00	177.20	172.30	173.32	17.323	37,410
2023-06-08	179.70	179.80	176.60	177.62	17.754	10,530

← NewerPage 14 of 21 · 1,246 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.