Swissquote Group Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 191.60 | 191.60 | 189.48 | 189.59 | 18.944 | 66,000 |
| 2021-12-16 | 193.80 | 194.60 | 191.40 | 192.40 | 19.225 | 43,360 |
| 2021-12-15 | 188.80 | 190.80 | 188.20 | 189.94 | 18.980 | 28,530 |
| 2021-12-14 | 190.60 | 190.60 | 186.20 | 186.20 | 18.606 | 60,770 |
| 2021-12-13 | 189.80 | 194.80 | 189.80 | 190.20 | 19.005 | 128,800 |
| 2021-12-10 | 189.00 | 192.00 | 188.80 | 189.34 | 18.920 | 133,230 |
| 2021-12-09 | 185.80 | 190.40 | 185.80 | 188.92 | 18.877 | 186,460 |
| 2021-12-08 | 186.00 | 186.00 | 181.80 | 184.16 | 18.402 | 313,380 |
| 2021-12-07 | 180.80 | 185.00 | 179.40 | 184.60 | 18.446 | 120,340 |
| 2021-12-06 | 177.20 | 178.40 | 174.20 | 176.24 | 17.610 | 38,610 |
| 2021-12-03 | 179.60 | 181.00 | 176.00 | 178.73 | 17.860 | 80,260 |
| 2021-12-02 | 181.40 | 181.60 | 175.20 | 177.56 | 17.742 | 93,210 |
| 2021-12-01 | 183.20 | 185.43 | 182.80 | 185.40 | 18.526 | 32,950 |
| 2021-11-30 | 188.80 | 189.40 | 183.80 | 186.55 | 18.641 | 87,990 |
| 2021-11-29 | 189.00 | 189.80 | 186.80 | 187.00 | 18.686 | 41,080 |
| 2021-11-26 | 182.00 | 188.00 | 182.00 | 185.71 | 18.557 | 86,920 |
| 2021-11-25 | 192.20 | 193.20 | 189.00 | 190.87 | 19.073 | 40,930 |
| 2021-11-24 | 194.40 | 194.40 | 189.00 | 191.80 | 19.165 | 43,050 |
| 2021-11-23 | 193.40 | 202.00 | 191.80 | 194.40 | 19.425 | 46,460 |
| 2021-11-22 | 206.50 | 207.00 | 202.00 | 205.00 | 20.484 | 35,870 |
| 2021-11-19 | 202.00 | 205.00 | 201.50 | 202.51 | 20.235 | 31,960 |
| 2021-11-18 | 204.50 | 205.50 | 202.06 | 204.64 | 20.448 | 9,610 |
| 2021-11-17 | 204.00 | 205.50 | 202.50 | 203.50 | 20.335 | 38,770 |
| 2021-11-16 | 201.50 | 207.00 | 201.00 | 201.27 | 20.112 | 43,850 |
| 2021-11-15 | 202.00 | 207.00 | 202.00 | 205.65 | 20.549 | 65,320 |
| 2021-11-12 | 203.50 | 204.52 | 200.00 | 201.48 | 20.132 | 45,070 |
| 2021-11-11 | 198.80 | 204.50 | 198.60 | 203.50 | 20.334 | 20,900 |
| 2021-11-10 | 205.50 | 205.50 | 194.80 | 196.36 | 19.621 | 141,040 |
| 2021-11-09 | 206.00 | 212.00 | 204.00 | 206.15 | 20.599 | 149,720 |
| 2021-11-08 | 198.00 | 203.00 | 196.11 | 201.23 | 20.107 | 92,440 |
| 2021-11-05 | 195.00 | 199.60 | 193.80 | 195.40 | 19.525 | 90,980 |
| 2021-11-04 | 189.80 | 197.40 | 187.60 | 193.51 | 19.337 | 153,090 |
| 2021-11-03 | 186.00 | 186.00 | 184.00 | 185.15 | 18.501 | 36,810 |
| 2021-11-02 | 186.40 | 187.40 | 182.40 | 184.04 | 18.390 | 75,930 |
| 2021-11-01 | 187.40 | 188.40 | 187.40 | 188.32 | 18.817 | 12,910 |
| 2021-10-29 | 185.20 | 187.40 | 183.00 | 185.46 | 18.532 | 54,210 |
| 2021-10-28 | 184.80 | 186.60 | 184.80 | 186.40 | 18.626 | 11,620 |
| 2021-10-27 | 188.60 | 189.00 | 183.60 | 185.28 | 18.514 | 42,400 |
| 2021-10-26 | 186.40 | 190.40 | 185.80 | 189.35 | 18.921 | 58,780 |
| 2021-10-25 | 186.80 | 186.80 | 184.40 | 185.42 | 18.528 | 44,470 |
| 2021-10-22 | 187.00 | 187.40 | 185.60 | 186.52 | 18.638 | 31,630 |
| 2021-10-21 | 189.80 | 189.80 | 185.20 | 187.58 | 18.743 | 91,310 |
| 2021-10-20 | 190.60 | 192.20 | 188.80 | 189.60 | 18.945 | 57,770 |
| 2021-10-19 | 188.20 | 190.40 | 187.80 | 188.67 | 18.852 | 17,530 |
| 2021-10-18 | 183.00 | 188.80 | 183.00 | 188.40 | 18.826 | 20,580 |
| 2021-10-15 | 182.60 | 186.60 | 180.60 | 184.46 | 18.432 | 86,290 |
| 2021-10-14 | 180.80 | 182.20 | 178.40 | 182.08 | 18.194 | 55,860 |
← NewerPage 21 of 21 · 1,247 trading days
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.