Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	390.00	406.60	389.20	390.60	39.053	1,628,780
2026-05-05	391.80	396.80	383.60	386.14	38.607	22,410
2026-04-30	392.00	396.00	391.80	394.72	39.465	253,380
2026-04-29	402.00	402.00	395.00	397.06	39.698	237,990
2026-04-28	396.00	404.00	393.40	399.12	39.904	33,770
2026-04-27	399.40	399.40	392.40	396.20	39.612	57,960
2026-04-24	403.00	403.00	391.00	396.90	39.682	76,660
2026-04-23	418.40	418.40	397.40	407.71	40.763	120,920
2026-04-22	422.80	422.80	414.00	420.81	42.073	166,070
2026-04-21	431.00	431.40	418.72	424.66	42.458	87,990
2026-04-20	428.80	432.60	427.80	428.81	42.872	638,340
2026-04-17	424.40	436.00	424.40	435.93	43.585	114,930
2026-04-16	430.00	437.20	427.51	434.90	43.482	89,120
2026-04-15	423.40	428.80	422.00	425.00	42.492	19,660
2026-04-14	411.00	423.60	410.80	423.54	42.346	271,130
2026-04-13	401.00	410.40	400.00	409.44	40.936	95,820
2026-04-10	400.00	408.89	400.00	406.40	40.632	211,340
2026-04-09	405.00	405.00	395.80	398.68	39.860	251,060
2026-04-08	407.00	410.60	404.00	404.86	40.478	217,680
2026-04-07	394.20	395.30	384.00	385.54	38.547	65,980
2026-04-02	391.20	392.06	384.40	386.30	38.623	94,640
2026-04-01	397.80	400.20	392.00	396.23	39.616	226,430
2026-03-31	387.00	393.30	387.00	391.33	39.125	51,450
2026-03-30	383.00	384.60	379.80	381.93	38.186	12,510
2026-03-27	391.20	391.20	382.05	383.24	38.316	31,470
2026-03-26	391.40	392.60	385.60	389.87	38.980	937,410
2026-03-25	390.00	397.00	386.20	393.20	39.312	66,050
2026-03-24	386.00	386.00	378.80	381.34	38.126	17,100
2026-03-23	362.80	392.00	362.20	386.19	38.612	43,110
2026-03-20	387.00	398.60	377.40	379.99	37.992	22,120
2026-03-19	405.40	412.20	382.40	387.67	38.760	192,420
2026-03-18	406.00	413.60	406.00	410.51	41.043	29,120
2026-03-17	398.00	405.80	396.44	402.79	40.272	35,990
2026-03-16	398.20	400.60	389.60	397.29	39.721	32,050
2026-03-13	403.00	403.60	398.00	398.18	39.811	9,770
2026-03-12	400.40	406.20	399.20	402.77	40.269	136,940
2026-03-11	408.00	408.00	400.60	403.60	40.352	12,630
2026-03-10	411.00	412.40	403.40	408.33	40.825	6,040
2026-03-09	405.40	407.80	397.04	403.35	40.327	21,800
2026-03-06	420.80	420.80	407.00	412.20	41.212	26,810
2026-03-05	419.80	426.00	413.92	419.86	41.978	306,400
2026-03-04	408.40	425.00	408.40	421.79	42.171	44,260
2026-03-03	417.00	417.80	401.60	407.32	40.724	22,150
2026-03-02	404.80	428.01	399.60	423.06	42.298	63,220
2026-02-27	413.80	414.00	408.20	410.61	41.053	35,200
2026-02-26	411.00	413.00	407.20	413.00	41.292	54,230
2026-02-25	401.80	410.06	401.80	410.06	40.998	93,970
2026-02-24	400.20	404.40	398.20	401.24	40.116	183,460
2026-02-23	406.40	410.70	401.60	402.00	40.192	21,850
2026-02-20	406.20	413.00	406.20	408.79	40.871	16,960
2026-02-19	416.20	416.20	405.94	405.94	40.586	33,060
2026-02-18	411.20	416.70	407.00	412.22	41.214	1,073,920
2026-02-17	407.00	411.20	404.60	407.07	40.700	297,860
2026-02-16	413.00	415.30	407.34	411.29	41.121	35,540
2026-02-13	412.60	414.40	407.40	411.23	41.115	50,580
2026-02-12	408.20	419.60	406.20	415.35	41.527	138,850
2026-02-11	437.20	437.20	405.59	405.66	40.558	62,170
2026-02-10	431.00	437.80	429.87	435.09	43.500	159,190
2026-02-09	429.20	433.60	427.60	429.41	42.932	19,490
2026-02-06	422.80	424.20	415.80	421.51	42.143	53,910

← NewerPage 3 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.