Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	446.20	446.20	422.80	423.32	42.324	53,700
2026-02-04	436.00	442.10	428.80	438.36	43.827	104,850
2026-02-03	452.00	452.00	433.40	439.26	43.917	270,280
2026-02-02	431.60	444.69	429.00	444.60	44.451	371,580
2026-01-30	438.00	442.30	436.40	438.13	43.805	12,160
2026-01-29	450.60	450.60	438.80	439.74	43.965	32,670
2026-01-28	451.00	451.00	444.00	445.19	44.511	24,380
2026-01-27	449.20	453.40	445.40	449.93	44.984	25,780
2026-01-26	445.40	448.60	443.40	446.23	44.615	68,850
2026-01-23	448.00	450.80	445.00	447.26	44.717	449,930
2026-01-22	448.00	455.60	447.00	452.80	45.271	311,540
2026-01-21	448.00	450.70	443.30	447.20	44.711	39,960
2026-01-20	448.00	454.00	437.00	448.80	44.871	83,730
2026-01-19	456.20	461.00	448.00	456.30	45.621	20,350
2026-01-16	476.80	476.80	456.20	464.28	46.419	103,670
2026-01-15	471.20	477.80	466.20	470.82	47.073	449,040
2026-01-14	484.60	484.60	462.60	470.59	47.050	251,940
2026-01-13	495.00	503.75	487.60	492.20	49.211	102,980
2026-01-12	479.40	492.00	478.20	484.73	48.463	130,010
2026-01-09	486.00	486.00	464.50	477.13	47.704	71,140
2026-01-08	493.00	494.80	481.60	486.16	48.607	51,130
2026-01-07	504.00	504.00	491.40	499.41	49.931	21,450
2026-01-06	499.00	508.00	496.00	502.99	50.290	19,380
2026-01-05	495.00	501.50	482.40	497.52	49.743	94,880
2025-12-30	483.40	487.60	480.00	486.93	48.683	22,570
2025-12-29	489.20	490.40	483.00	487.20	48.711	60,500
2025-12-23	489.20	491.00	487.00	490.40	49.031	7,830
2025-12-22	487.40	489.20	480.40	482.70	48.260	28,560
2025-12-19	481.60	489.00	481.07	485.60	48.551	134,930
2025-12-18	471.40	480.80	469.40	472.39	47.230	54,090
2025-12-17	477.60	480.60	469.60	478.77	47.868	66,320
2025-12-16	470.70	477.80	468.90	477.80	47.771	156,930
2025-12-15	474.80	477.20	472.20	473.81	47.372	31,960
2025-12-12	473.80	484.20	471.00	480.18	48.008	56,930
2025-12-11	475.80	477.60	469.20	469.20	46.911	55,770
2025-12-10	474.60	477.00	471.40	476.60	47.651	481,180
2025-12-09	473.00	483.40	470.00	477.87	47.778	171,590
2025-12-08	466.00	474.20	466.00	469.80	46.971	63,830
2025-12-05	464.80	466.20	459.80	463.61	46.352	153,640
2025-12-04	461.90	463.40	457.40	461.39	46.130	575,300
2025-12-03	463.20	464.80	454.40	459.65	45.956	157,130
2025-12-02	444.60	460.87	438.00	460.87	46.078	217,790
2025-12-01	491.20	494.60	469.20	479.85	47.975	65,620
2025-11-28	492.00	496.20	487.50	491.69	49.159	182,210
2025-11-27	488.60	491.20	485.90	490.59	49.050	227,180
2025-11-26	489.00	492.00	482.20	483.82	48.373	25,900
2025-11-25	465.20	474.60	461.00	465.16	46.507	253,630
2025-11-24	461.60	468.00	459.60	464.47	46.438	105,700
2025-11-21	464.60	466.96	448.20	455.40	45.531	31,260
2025-11-20	480.00	492.40	479.60	489.19	48.910	26,340
2025-11-19	468.60	475.40	465.60	473.12	47.303	725,970
2025-11-18	461.40	472.50	459.60	468.15	46.806	12,150
2025-11-17	471.60	480.00	471.40	476.56	47.646	17,850
2025-11-14	475.00	480.40	468.40	473.00	47.291	32,790
2025-11-13	490.60	490.60	476.00	479.90	47.980	51,600
2025-11-12	490.00	490.60	483.20	486.11	48.602	51,320
2025-11-11	485.20	490.20	484.60	484.96	48.486	37,830
2025-11-10	475.00	485.80	474.80	483.09	48.300	26,820
2025-11-07	468.60	469.60	459.30	463.76	46.367	118,960
2025-11-06	472.20	472.20	462.00	464.87	46.478	62,120

← NewerPage 4 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.