Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	179.30	181.20	178.50	180.72	18.061	20,110
2023-03-06	182.10	182.40	180.30	180.61	18.050	29,410
2023-03-03	180.60	181.30	180.30	180.56	18.045	15,930
2023-03-02	175.90	179.40	175.90	179.00	17.889	65,090
2023-03-01	180.50	182.00	179.34	179.34	17.923	30,590
2023-02-28	175.10	180.70	174.77	180.12	18.001	193,320
2023-02-27	173.50	175.20	173.50	174.83	17.472	82,870
2023-02-24	174.30	175.10	171.80	173.03	17.293	20,310
2023-02-23	174.80	175.02	173.40	173.53	17.343	15,940
2023-02-22	175.00	175.00	169.40	171.68	17.158	30,130
2023-02-21	180.30	180.30	178.00	178.81	17.870	16,150
2023-02-20	181.80	182.40	180.10	181.09	18.098	36,790
2023-02-17	179.90	183.50	179.60	182.00	18.189	24,330
2023-02-16	181.80	183.80	179.70	182.70	18.259	27,370
2023-02-15	172.50	176.60	172.50	175.62	17.551	16,100
2023-02-14	173.70	177.20	173.46	176.90	17.679	22,220
2023-02-13	172.20	172.80	172.20	172.50	17.240	34,270
2023-02-10	171.50	172.20	170.60	171.20	17.109	24,740
2023-02-09	174.20	175.30	173.36	174.36	17.425	31,860
2023-02-08	176.70	177.10	173.20	174.07	17.396	31,670
2023-02-07	173.60	174.20	172.80	173.42	17.331	26,780
2023-02-06	174.40	176.20	172.90	175.19	17.508	39,320
2023-02-03	176.30	177.20	171.80	174.40	17.429	31,770
2023-02-02	173.80	176.90	167.50	167.50	16.740	548,510
2023-02-01	166.10	167.50	165.40	167.08	16.698	36,990
2023-01-31	165.90	166.50	163.30	164.19	16.410	19,920
2023-01-30	168.20	168.20	165.90	166.92	16.682	45,140
2023-01-27	165.00	169.10	165.00	167.98	16.788	37,190
2023-01-26	165.00	165.00	162.00	163.12	16.302	26,640
2023-01-25	162.50	166.00	160.50	161.91	16.181	84,690
2023-01-24	160.70	166.00	160.70	163.77	16.368	47,310
2023-01-23	158.40	159.10	156.40	157.95	15.786	57,440
2023-01-20	153.10	156.80	153.10	153.60	15.351	27,310
2023-01-19	151.90	152.10	149.70	150.65	15.056	64,710
2023-01-18	156.20	157.40	154.20	155.81	15.571	23,010
2023-01-17	156.80	157.50	154.70	156.63	15.654	15,990
2023-01-16	156.60	158.80	155.80	157.65	15.755	43,960
2023-01-13	153.00	160.20	152.46	157.29	15.720	126,620
2023-01-12	148.30	150.60	146.30	147.85	14.776	63,090
2023-01-11	146.50	148.70	146.50	146.68	14.659	34,490
2023-01-10	142.00	143.50	141.90	143.50	14.341	6,660
2023-01-09	143.90	145.00	142.60	144.84	14.476	54,050
2023-01-06	135.70	139.90	134.10	136.51	13.643	44,200
2023-01-05	137.80	139.20	136.50	137.89	13.780	66,180
2023-01-04	137.10	137.51	135.20	135.96	13.588	32,940
2023-01-03	138.10	139.00	135.57	135.57	13.548	20,490
2022-12-30	135.00	135.20	133.70	133.70	13.362	7,760
2022-12-29	133.90	133.90	133.90	133.90	13.382	10
2022-12-28	133.20	134.50	133.20	133.60	13.352	6,410
2022-12-23	131.70	134.60	131.50	134.18	13.410	16,190
2022-12-22	136.00	136.20	131.70	133.84	13.376	27,240
2022-12-21	131.90	135.10	131.66	133.10	13.302	10,130
2022-12-20	129.70	130.70	128.80	129.59	12.951	15,470
2022-12-19	132.40	132.70	130.20	132.00	13.193	6,700
2022-12-16	135.70	136.80	130.40	135.37	13.529	74,710
2022-12-15	139.20	139.20	135.40	136.56	13.648	30,650
2022-12-14	138.90	142.50	138.10	140.16	14.007	38,140
2022-12-13	135.00	143.40	133.00	137.85	13.777	68,160
2022-12-12	131.80	134.40	131.10	131.43	13.136	12,970
2022-12-09	129.30	134.10	129.30	133.60	13.352	83,720

← NewerPage 16 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.