Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	42.760	43.040	41.620	42.116	42.116	33,101
2026-07-30	43.180	43.300	42.540	42.713	42.713	43,859
2026-07-29	42.980	44.400	42.720	43.572	43.572	121,620
2026-07-28	40.960	41.160	40.500	40.796	40.796	71,069
2026-07-27	41.160	41.340	40.780	40.991	40.991	33,333
2026-07-24	40.700	41.140	40.380	40.700	40.700	48,859
2026-07-23	41.160	41.160	40.290	40.667	40.667	662,510
2026-07-22	41.020	41.560	40.700	41.220	41.220	301,889
2026-07-21	40.000	41.240	39.830	40.592	40.592	60,519
2026-07-20	40.340	40.540	39.820	40.034	40.034	272,028
2026-07-17	41.880	41.880	40.240	40.580	40.580	35,298
2026-07-16	42.160	43.220	41.994	42.413	42.413	40,861
2026-07-15	42.060	42.440	41.820	42.278	42.278	293,939
2026-07-14	41.260	42.280	40.740	41.100	41.100	435,424
2026-07-13	41.640	42.000	40.905	41.330	41.330	14,702
2026-07-10	41.840	42.280	41.680	41.951	41.951	730,620
2026-07-09	41.420	41.930	41.120	41.634	41.634	15,767
2026-07-08	41.660	41.800	40.940	41.266	41.266	137,064
2026-07-07	41.680	43.000	41.640	41.794	41.794	109,382
2026-07-06	40.300	41.780	40.200	40.540	40.540	42,355
2026-07-03	39.780	40.180	39.780	40.002	40.002	23,572
2026-07-02	38.700	39.900	38.220	39.231	39.231	17,360
2026-07-01	38.280	38.780	38.100	38.279	38.279	31,900
2026-06-30	37.500	38.020	37.320	37.900	37.900	96,116
2026-06-29	37.180	37.820	37.000	37.341	37.341	27,966
2026-06-26	37.920	38.000	36.720	37.124	37.124	36,327
2026-06-25	38.500	38.960	38.200	38.347	38.347	11,433
2026-06-24	38.920	38.920	37.820	38.004	38.004	184,057
2026-06-23	37.720	38.968	37.720	38.865	38.865	29,842
2026-06-22	38.960	39.200	38.580	38.782	38.782	127,106
2026-06-19	39.460	39.460	38.780	38.904	38.904	82,951
2026-06-18	39.720	39.720	39.160	39.359	39.359	5,640
2026-06-17	40.500	40.500	39.200	39.418	39.418	29,884
2026-06-16	40.020	40.460	39.820	40.275	40.275	20,088
2026-06-15	40.200	40.740	39.650	39.994	39.994	14,798
2026-06-12	38.460	39.660	38.460	39.394	39.394	125,562
2026-06-11	37.720	38.240	37.531	38.008	38.008	50,781
2026-06-10	38.300	39.000	37.040	37.774	37.774	187,236
2026-06-09	38.720	39.240	38.152	38.160	38.160	73,107
2026-06-08	37.300	38.726	37.300	38.726	38.726	22,799
2026-06-05	38.820	39.200	38.192	38.200	38.200	29,821
2026-06-04	38.400	39.340	38.180	38.381	38.381	7,891
2026-06-03	39.140	39.180	38.320	38.401	38.401	14,814
2026-06-02	39.800	40.160	38.820	39.052	39.052	37,806
2026-06-01	40.350	40.780	39.320	39.518	39.518	20,669
2026-05-29	40.180	40.360	39.240	39.919	39.919	40,259
2026-05-28	39.920	40.160	39.020	39.378	39.378	62,047
2026-05-27	41.800	41.800	39.812	40.181	40.181	28,950
2026-05-26	417.40	422.00	412.60	415.91	41.591	101,620
2026-05-22	402.80	408.40	401.80	404.41	40.441	497,940
2026-05-21	404.60	409.80	400.72	404.11	40.411	55,330
2026-05-20	396.40	409.00	396.00	402.85	40.285	476,840
2026-05-19	396.00	405.60	394.80	397.77	39.777	10,470
2026-05-18	383.00	397.00	380.20	395.06	39.506	17,400
2026-05-15	388.80	394.40	381.60	384.75	38.475	1,214,030
2026-05-13	392.00	392.40	382.40	387.25	38.725	856,700
2026-05-12	381.80	395.60	378.00	388.32	38.832	558,010
2026-05-11	378.00	386.60	378.00	385.07	38.507	39,400
2026-05-08	389.20	389.20	382.92	382.92	38.285	749,640
2026-05-07	400.00	401.60	391.60	394.10	39.402	28,270

← NewerPage 2 of 21 · 1,246 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.