Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	170.40	173.60	166.40	173.43	17.329	49,000
2022-03-17	170.60	175.40	168.20	171.87	17.174	141,000
2022-03-16	154.80	162.40	154.80	162.00	16.188	70,220
2022-03-15	153.20	153.60	148.80	152.80	15.268	39,730
2022-03-14	154.20	156.80	152.20	153.80	15.368	41,270
2022-03-11	149.80	155.60	149.80	152.80	15.268	146,270
2022-03-10	152.20	152.40	147.21	149.02	14.891	49,190
2022-03-09	142.80	153.40	142.80	147.85	14.774	118,430
2022-03-08	138.40	144.00	136.20	138.91	13.881	39,860
2022-03-07	131.40	141.80	131.40	141.00	14.089	97,670
2022-03-04	145.40	145.40	139.20	142.30	14.219	544,770
2022-03-03	153.00	153.80	147.00	148.97	14.886	24,050
2022-03-02	150.60	154.00	150.40	153.80	15.368	86,500
2022-03-01	159.20	159.20	153.80	155.04	15.492	33,920
2022-02-28	157.00	160.40	155.40	155.80	15.568	58,730
2022-02-25	153.20	160.80	153.20	157.53	15.741	51,350
2022-02-24	151.40	153.60	145.00	149.95	14.984	77,410
2022-02-23	157.40	160.60	154.20	159.66	15.954	47,200
2022-02-22	153.40	156.00	152.00	153.92	15.380	57,700
2022-02-21	159.80	159.80	153.80	154.32	15.420	28,950
2022-02-18	161.00	165.00	159.40	161.58	16.146	58,290
2022-02-17	165.00	165.60	160.00	160.97	16.085	10,190
2022-02-16	167.00	167.00	162.40	164.79	16.467	37,060
2022-02-15	161.60	166.20	161.40	164.65	16.453	30,360
2022-02-14	160.00	161.00	157.80	159.47	15.935	23,130
2022-02-11	164.40	165.85	164.40	165.06	16.493	117,620
2022-02-10	169.00	169.60	165.20	167.60	16.747	55,940
2022-02-09	165.40	171.60	165.40	168.60	16.847	73,500
2022-02-08	163.20	164.80	162.60	163.20	16.308	35,810
2022-02-07	163.40	165.20	161.62	164.60	16.448	32,950
2022-02-04	161.40	164.60	159.80	161.84	16.171	89,870
2022-02-03	161.80	163.00	158.20	158.40	15.828	49,930
2022-02-02	170.60	170.60	162.80	164.15	16.402	83,330
2022-02-01	160.40	165.00	159.80	162.99	16.287	149,740
2022-01-31	154.20	157.40	152.60	154.45	15.434	96,470
2022-01-28	150.00	151.60	146.80	147.89	14.778	53,730
2022-01-27	147.00	152.00	147.00	151.20	15.108	147,430
2022-01-26	150.60	154.00	149.40	152.90	15.278	79,640
2022-01-25	150.40	150.60	146.00	150.08	14.997	100,870
2022-01-24	156.40	156.60	146.00	148.40	14.829	151,490
2022-01-21	162.00	162.20	157.60	160.03	15.991	56,170
2022-01-20	165.40	166.40	163.00	165.78	16.565	65,640
2022-01-19	160.80	165.60	159.60	164.13	16.400	59,700
2022-01-18	166.40	167.60	163.80	166.74	16.661	66,550
2022-01-17	164.40	170.60	162.60	164.20	16.407	120,160
2022-01-14	174.00	174.00	162.80	169.54	16.941	128,600
2022-01-13	180.80	182.80	175.00	176.80	17.666	280,110
2022-01-12	185.60	188.40	183.40	186.17	18.603	116,680
2022-01-11	181.00	183.80	176.60	182.14	18.201	76,870
2022-01-10	191.80	191.80	176.40	182.65	18.252	92,930
2022-01-07	199.00	199.00	187.20	198.22	19.807	61,500
2022-01-06	202.00	203.50	200.00	202.90	20.274	33,060
2022-01-05	203.50	208.50	202.50	207.44	20.729	61,410
2022-01-04	201.50	206.50	201.50	203.77	20.362	50,600
2021-12-30	197.80	200.50	197.60	199.02	19.887	57,860
2021-12-29	195.00	198.00	194.80	197.60	19.745	47,180
2021-12-23	195.40	195.40	193.60	194.95	19.480	36,860
2021-12-22	190.60	194.20	190.60	193.14	19.299	32,570
2021-12-21	189.00	190.60	188.20	190.60	19.045	59,030
2021-12-20	187.80	189.80	185.80	186.64	18.650	40,760

← NewerPage 20 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.