Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	114.40	115.70	113.90	114.35	11.428	39,010
2022-09-14	113.20	114.40	113.00	113.60	11.353	63,610
2022-09-13	117.80	117.80	112.00	115.47	11.540	66,030
2022-09-12	113.10	117.50	113.10	115.94	11.587	128,230
2022-09-09	108.80	111.70	108.50	111.01	11.095	70,720
2022-09-08	103.90	105.31	103.00	105.31	10.525	24,860
2022-09-07	103.80	104.60	103.00	103.71	10.365	28,830
2022-09-06	106.40	107.30	104.00	105.65	10.559	14,710
2022-09-05	104.70	106.40	104.70	105.40	10.534	61,890
2022-09-02	104.90	108.80	104.90	107.56	10.750	34,950
2022-09-01	107.40	107.40	104.00	105.11	10.505	81,570
2022-08-31	110.50	111.00	109.20	109.79	10.972	43,340
2022-08-30	113.30	113.30	108.60	113.21	11.315	21,530
2022-08-26	111.50	114.91	110.60	111.90	11.183	27,680
2022-08-25	111.00	113.10	110.80	112.34	11.227	52,250
2022-08-24	109.30	111.40	108.20	109.54	10.947	55,820
2022-08-23	111.20	111.20	109.30	111.00	11.093	41,640
2022-08-22	113.50	116.00	110.80	110.80	11.073	93,200
2022-08-19	126.10	126.92	118.50	126.13	12.606	31,210
2022-08-18	126.50	127.50	126.00	127.30	12.722	25,140
2022-08-17	128.80	128.80	126.00	126.20	12.612	113,560
2022-08-16	128.60	128.60	127.40	127.80	12.772	12,610
2022-08-15	127.00	128.20	124.80	127.94	12.786	49,250
2022-08-12	121.80	126.30	121.80	126.00	12.592	100,010
2022-08-11	116.50	122.80	116.50	122.30	12.223	146,440
2022-08-10	107.00	115.40	102.50	110.00	10.994	152,650
2022-08-09	111.50	111.80	109.70	110.37	11.030	56,580
2022-08-08	111.10	112.61	110.50	111.66	11.159	32,070
2022-08-05	113.40	113.90	110.90	110.90	11.083	38,530
2022-08-04	115.20	116.20	114.00	116.07	11.600	40,670
2022-08-03	111.70	114.20	111.70	113.23	11.316	30,040
2022-08-02	113.90	113.90	108.70	110.80	11.073	68,860
2022-07-29	113.50	115.50	112.60	114.71	11.464	58,920
2022-07-28	110.30	111.50	109.90	111.50	11.143	132,950
2022-07-27	106.70	109.30	106.70	108.42	10.836	14,920
2022-07-26	109.90	109.90	106.40	108.52	10.845	15,260
2022-07-25	108.00	110.70	107.90	110.14	11.007	70,660
2022-07-22	109.80	111.30	109.60	110.10	11.003	60,690
2022-07-21	109.20	111.00	107.50	110.10	11.004	41,270
2022-07-20	111.49	111.49	107.50	109.00	10.893	140,550
2022-07-19	104.80	108.30	104.00	106.67	10.661	137,220
2022-07-18	103.90	106.00	103.00	105.49	10.542	117,540
2022-07-15	100.20	101.10	99.100	101.10	10.104	50,970
2022-07-14	100.80	101.90	98.200	99.350	9.929	41,100
2022-07-13	100.60	101.30	98.350	101.10	10.104	46,330
2022-07-12	99.000	101.80	98.500	100.61	10.055	35,120
2022-07-11	102.40	103.30	100.90	102.45	10.238	42,810
2022-07-08	102.30	104.20	102.30	103.03	10.297	73,190
2022-07-07	100.60	102.40	98.700	101.27	10.121	133,100
2022-07-06	97.300	99.400	96.550	98.000	9.794	103,340
2022-07-05	98.700	99.300	94.300	95.910	9.585	56,310
2022-07-04	97.600	98.350	95.853	96.250	9.619	46,100
2022-07-01	96.750	96.750	95.250	96.700	9.664	78,400
2022-06-30	94.600	96.850	93.400	96.848	9.679	106,710
2022-06-29	97.350	98.500	96.550	97.700	9.764	92,480
2022-06-28	100.90	102.20	99.200	99.753	9.969	27,080
2022-06-27	101.40	103.70	100.90	101.60	10.154	206,120
2022-06-24	94.800	100.70	94.800	99.359	9.930	132,340
2022-06-23	94.400	94.650	92.900	94.134	9.408	17,880
2022-06-22	91.900	96.800	90.850	92.807	9.275	118,170

← NewerPage 18 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.