Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	177.70	179.80	177.70	178.91	17.882	12,950
2023-06-06	177.90	179.30	176.80	177.74	17.765	29,500
2023-06-05	180.80	180.80	176.50	180.23	18.015	27,260
2023-06-02	186.00	186.00	178.00	182.22	18.213	48,780
2023-06-01	186.50	187.50	184.40	186.42	18.633	14,260
2023-05-31	183.50	187.50	183.20	185.19	18.510	244,090
2023-05-30	187.40	189.08	185.82	185.82	18.573	7,680
2023-05-26	180.90	186.90	180.90	185.49	18.540	21,850
2023-05-25	178.40	181.50	178.40	179.77	17.968	21,090
2023-05-24	177.80	180.50	176.00	176.77	17.669	35,660
2023-05-23	185.80	186.22	182.80	184.74	18.465	16,820
2023-05-22	188.20	189.20	186.60	187.39	18.730	21,890
2023-05-19	186.30	189.50	185.92	186.95	18.686	17,380
2023-05-17	181.50	184.00	181.20	182.31	18.222	23,320
2023-05-16	184.80	185.60	184.50	185.14	18.505	34,060
2023-05-15	189.40	189.40	184.90	185.40	18.531	5,900
2023-05-12	190.60	191.10	189.30	189.72	18.963	28,030
2023-05-11	190.50	190.50	187.80	189.50	18.939	64,190
2023-05-10	191.40	191.40	189.00	189.00	18.888	6,440
2023-05-09	190.70	190.80	188.20	189.53	18.942	8,820
2023-05-05	186.70	192.20	185.70	190.30	19.019	15,370
2023-05-04	186.20	187.40	185.10	185.82	18.571	15,170
2023-05-03	187.60	189.20	185.50	188.84	18.872	31,730
2023-05-02	190.90	191.00	185.79	186.06	18.595	34,120
2023-04-28	189.20	191.20	188.50	190.32	19.020	34,870
2023-04-27	190.20	190.80	188.20	189.00	18.889	25,030
2023-04-26	191.20	191.40	188.00	190.33	19.022	29,590
2023-04-25	192.80	193.96	191.40	192.57	19.245	161,430
2023-04-24	190.80	200.40	190.10	195.12	19.500	60,710
2023-04-21	185.10	187.28	182.50	184.95	18.484	37,180
2023-04-20	188.60	188.90	186.70	186.70	18.659	45,580
2023-04-19	187.00	189.00	187.00	188.09	18.797	39,970
2023-04-18	187.70	188.00	183.90	186.52	18.641	26,170
2023-04-17	191.20	192.80	186.40	188.56	18.845	32,820
2023-04-14	189.10	190.80	188.40	189.27	18.915	30,940
2023-04-13	187.70	189.10	186.50	187.09	18.698	45,050
2023-04-12	182.80	188.30	181.50	185.67	18.556	59,810
2023-04-11	181.30	181.30	174.30	180.96	18.085	62,710
2023-04-06	176.80	180.10	175.80	180.02	17.991	34,360
2023-04-05	179.00	179.30	174.70	175.36	17.526	18,400
2023-04-04	177.90	181.00	177.30	179.26	17.916	24,770
2023-04-03	178.00	178.00	175.50	176.67	17.657	57,940
2023-03-31	177.70	178.30	175.60	176.65	17.654	20,840
2023-03-30	174.70	177.30	174.70	175.92	17.581	21,160
2023-03-29	166.60	170.80	166.60	170.01	16.990	55,360
2023-03-28	170.20	170.20	164.80	166.00	16.590	33,250
2023-03-27	174.50	176.22	167.40	168.67	16.857	25,560
2023-03-24	178.00	178.00	167.60	174.34	17.424	66,250
2023-03-23	173.60	180.50	173.60	177.12	17.701	114,100
2023-03-22	170.60	173.30	168.40	172.32	17.222	17,320
2023-03-21	162.60	171.40	162.60	169.47	16.936	124,630
2023-03-20	145.30	166.30	145.30	156.62	15.652	105,480
2023-03-17	162.20	162.20	151.50	152.43	15.234	47,380
2023-03-16	160.20	161.00	149.29	154.15	15.405	62,300
2023-03-15	170.70	170.70	155.80	157.52	15.742	82,250
2023-03-14	161.90	171.10	161.30	166.46	16.636	108,990
2023-03-13	173.10	173.50	157.40	162.58	16.248	72,600
2023-03-10	174.40	174.50	170.80	172.08	17.198	43,470
2023-03-09	179.30	182.30	178.60	181.55	18.145	56,810
2023-03-08	177.30	180.00	176.80	177.49	17.738	41,240

← NewerPage 15 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.