Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	98.250	100.00	96.600	98.350	9.829	38,550
2022-06-20	96.050	97.886	96.050	97.476	9.742	66,210
2022-06-17	97.450	98.743	95.400	96.684	9.663	70,130
2022-06-16	100.20	100.20	95.400	95.483	9.543	90,780
2022-06-15	101.30	102.80	101.10	102.10	10.204	73,450
2022-06-14	100.43	101.00	98.650	100.56	10.050	148,910
2022-06-13	100.20	102.50	98.150	99.650	9.959	131,400
2022-06-10	111.20	111.90	108.30	109.85	10.978	67,140
2022-06-09	115.10	115.60	113.40	115.19	11.512	24,360
2022-06-08	117.70	117.80	116.10	117.00	11.693	57,630
2022-06-07	119.10	119.10	116.60	117.94	11.787	43,900
2022-06-01	119.10	119.10	116.80	117.72	11.765	43,860
2022-05-31	120.90	121.80	118.30	118.52	11.845	42,260
2022-05-30	122.80	123.00	120.50	122.83	12.275	94,810
2022-05-27	116.60	120.42	116.60	119.05	11.898	43,340
2022-05-25	115.80	118.78	113.10	116.40	11.633	59,600
2022-05-24	120.50	120.90	117.10	120.00	11.993	22,580
2022-05-23	123.90	123.90	120.30	121.90	12.183	14,570
2022-05-20	121.70	125.00	120.90	122.29	12.222	626,520
2022-05-19	118.00	120.10	114.70	119.50	11.943	109,690
2022-05-18	124.00	125.90	119.70	121.12	12.104	85,790
2022-05-17	120.10	126.00	120.10	124.40	12.433	335,870
2022-05-16	122.00	123.00	118.60	120.70	12.063	108,120
2022-05-13	122.10	123.20	120.30	123.02	12.294	43,260
2022-05-12	119.30	119.40	113.50	115.87	11.580	104,930
2022-05-11	132.60	132.60	124.50	127.30	12.722	27,770
2022-05-10	129.00	132.30	128.00	129.20	12.912	120,890
2022-05-09	143.90	144.40	128.80	135.11	13.501	83,820
2022-05-06	148.80	150.40	145.40	148.64	14.853	34,200
2022-05-05	156.10	156.10	149.60	154.99	15.487	13,820
2022-05-04	152.30	153.80	152.10	152.40	15.228	200,950
2022-05-03	156.40	159.10	152.50	157.48	15.736	59,770
2022-04-29	160.40	161.90	159.30	161.08	16.095	33,840
2022-04-28	159.50	159.80	156.20	157.08	15.696	203,080
2022-04-27	152.00	156.80	152.00	156.10	15.598	32,520
2022-04-26	158.30	160.30	155.90	157.67	15.755	27,240
2022-04-25	159.20	159.20	155.80	158.16	15.803	40,090
2022-04-22	165.60	166.60	161.50	164.20	16.407	141,690
2022-04-21	166.20	169.80	165.60	169.39	16.926	106,890
2022-04-20	168.10	168.40	165.50	167.50	16.737	143,460
2022-04-19	167.60	168.90	165.60	167.33	16.720	26,730
2022-04-14	167.20	172.40	166.20	170.50	17.037	66,170
2022-04-13	165.40	168.00	163.80	168.00	16.787	203,510
2022-04-12	159.00	166.40	159.00	166.10	16.597	134,090
2022-04-11	158.50	158.50	156.50	157.36	15.724	17,280
2022-04-08	159.60	160.40	158.10	158.84	15.872	54,060
2022-04-07	156.30	158.60	156.30	157.64	15.752	13,040
2022-04-06	166.70	166.70	156.30	157.47	15.735	90,890
2022-04-05	167.50	168.00	165.30	166.83	16.670	30,120
2022-04-04	166.80	169.60	166.80	167.70	16.757	496,530
2022-04-01	167.40	168.70	166.50	168.70	16.857	214,460
2022-03-31	170.80	170.80	168.40	169.92	16.979	228,520
2022-03-30	171.60	172.36	169.60	170.40	17.027	41,630
2022-03-29	168.40	173.20	168.00	172.03	17.190	64,870
2022-03-28	170.00	170.00	165.80	166.40	16.627	28,880
2022-03-25	165.20	167.98	164.40	166.79	16.667	24,150
2022-03-24	165.40	165.80	163.00	163.86	16.373	126,960
2022-03-23	169.20	169.20	164.80	165.60	16.547	37,240
2022-03-22	166.80	168.60	165.80	168.00	16.787	28,220
2022-03-21	171.80	173.00	165.40	166.60	16.647	62,980

← NewerPage 19 of 21 · 1,247 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.