Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	129.30	134.10	129.30	133.60	13.352	83,720
2022-12-08	125.70	128.40	125.30	127.34	12.727	27,290
2022-12-07	124.20	126.70	124.20	125.83	12.576	27,400
2022-12-06	132.80	132.80	127.10	128.86	12.878	45,750
2022-12-05	143.00	143.00	133.70	134.57	13.449	134,550
2022-12-02	138.10	144.40	138.10	143.07	14.299	27,300
2022-12-01	137.50	140.70	137.50	138.05	13.796	24,880
2022-11-30	132.60	134.21	132.60	134.21	13.413	69,800
2022-11-29	131.10	132.60	131.10	131.84	13.176	38,310
2022-11-28	132.80	133.10	130.30	131.03	13.095	42,580
2022-11-25	133.60	135.50	133.60	134.61	13.453	30,540
2022-11-24	131.50	134.00	131.50	133.45	13.337	16,280
2022-11-23	128.40	130.40	127.74	129.82	12.974	11,470
2022-11-22	126.60	128.50	126.60	127.25	12.717	14,750
2022-11-21	126.80	129.00	126.07	127.68	12.760	15,890
2022-11-18	126.70	128.60	126.70	127.73	12.766	42,150
2022-11-17	127.00	129.80	125.90	127.51	12.743	15,790
2022-11-16	131.10	131.10	126.00	127.19	12.712	31,790
2022-11-15	133.30	135.30	132.20	134.20	13.412	26,100
2022-11-14	135.90	138.30	132.80	135.71	13.563	48,330
2022-11-11	129.00	138.70	129.00	137.22	13.714	83,720
2022-11-10	120.10	126.90	112.90	122.18	12.211	89,510
2022-11-09	124.60	124.60	122.00	124.00	12.392	32,260
2022-11-08	119.00	123.70	119.00	121.88	12.180	57,060
2022-11-07	118.10	118.26	116.19	118.26	11.819	19,390
2022-11-04	116.00	117.30	113.90	115.69	11.562	10,250
2022-11-03	116.50	116.50	113.40	113.40	11.333	27,200
2022-11-02	120.50	120.50	118.10	119.05	11.898	20,910
2022-11-01	121.20	123.60	120.40	122.01	12.193	58,360
2022-10-31	120.10	120.10	118.40	119.15	11.908	24,270
2022-10-28	118.70	120.20	117.20	117.73	11.766	32,110
2022-10-27	120.80	122.40	119.80	121.62	12.155	18,960
2022-10-26	118.60	121.70	117.90	119.71	11.964	36,050
2022-10-25	116.70	119.80	115.70	118.76	11.869	28,250
2022-10-24	113.00	116.00	113.00	115.29	11.522	23,430
2022-10-21	110.50	114.10	110.40	113.87	11.380	25,160
2022-10-20	111.00	112.00	109.00	110.28	11.021	13,020
2022-10-19	113.30	113.30	110.85	110.85	11.078	31,250
2022-10-18	109.80	114.90	109.10	113.89	11.382	39,400
2022-10-17	104.00	106.80	102.70	104.72	10.465	40,460
2022-10-14	106.00	108.60	104.40	105.82	10.576	52,120
2022-10-13	99.950	105.00	98.000	101.32	10.126	76,010
2022-10-12	101.00	101.00	98.650	99.604	9.954	32,340
2022-10-11	102.90	103.70	101.00	101.10	10.104	15,190
2022-10-10	104.40	105.60	103.00	104.00	10.394	23,880
2022-10-07	107.30	107.30	105.20	105.20	10.514	16,480
2022-10-06	109.60	109.60	107.10	108.17	10.811	26,250
2022-10-05	113.40	113.80	107.40	108.58	10.851	49,470
2022-10-04	107.60	113.10	107.21	112.98	11.291	63,310
2022-10-03	102.40	104.20	97.650	98.097	9.804	66,130
2022-09-30	102.00	104.10	100.60	104.10	10.404	68,560
2022-09-29	103.40	103.40	98.800	100.30	10.024	88,200
2022-09-28	102.20	106.20	101.85	104.82	10.475	45,120
2022-09-27	105.10	106.30	104.10	105.70	10.564	68,420
2022-09-26	101.20	104.80	101.20	103.80	10.374	73,390
2022-09-23	102.70	102.83	99.750	101.11	10.105	25,660
2022-09-22	107.60	108.80	104.00	106.58	10.652	28,570
2022-09-21	105.40	106.90	101.20	106.70	10.664	86,850
2022-09-20	110.30	110.90	103.60	105.38	10.531	215,600
2022-09-16	113.70	115.20	113.00	115.20	11.513	129,930

← NewerPage 17 of 21 · 1,240 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.