Swissquote Group Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 484.10 | 484.60 | 472.50 | 475.90 | 47.580 | 70,500 |
| 2025-11-04 | 501.00 | 503.00 | 478.20 | 484.91 | 48.481 | 35,820 |
| 2025-11-03 | 508.50 | 513.00 | 508.00 | 509.42 | 50.933 | 178,920 |
| 2025-10-31 | 510.00 | 511.50 | 502.47 | 509.92 | 50.982 | 24,390 |
| 2025-10-30 | 506.50 | 510.50 | 503.50 | 505.95 | 50.586 | 21,210 |
| 2025-10-29 | 506.00 | 513.50 | 502.50 | 511.65 | 51.155 | 49,890 |
| 2025-10-28 | 507.25 | 510.00 | 501.00 | 506.10 | 50.600 | 55,040 |
| 2025-10-27 | 501.50 | 512.50 | 501.00 | 509.42 | 50.933 | 51,650 |
| 2025-10-24 | 498.60 | 503.50 | 494.60 | 498.47 | 49.837 | 30,550 |
| 2025-10-23 | 485.00 | 494.40 | 484.20 | 487.12 | 48.702 | 113,950 |
| 2025-10-22 | 481.30 | 485.00 | 477.80 | 478.96 | 47.886 | 67,670 |
| 2025-10-21 | 490.00 | 490.00 | 479.37 | 479.40 | 47.931 | 55,440 |
| 2025-10-20 | 486.60 | 489.50 | 483.60 | 489.47 | 48.938 | 83,520 |
| 2025-10-17 | 466.00 | 483.60 | 465.20 | 480.60 | 48.051 | 68,370 |
| 2025-10-16 | 492.20 | 497.99 | 482.80 | 485.28 | 48.519 | 311,730 |
| 2025-10-15 | 498.60 | 498.60 | 488.37 | 498.56 | 49.846 | 75,470 |
| 2025-10-14 | 511.50 | 513.00 | 481.60 | 490.96 | 49.087 | 130,830 |
| 2025-10-13 | 523.00 | 525.00 | 517.00 | 518.08 | 51.798 | 78,980 |
| 2025-10-10 | 540.50 | 541.00 | 516.84 | 520.00 | 51.990 | 143,330 |
| 2025-10-09 | 532.50 | 546.00 | 532.00 | 540.55 | 54.045 | 88,160 |
| 2025-10-08 | 535.00 | 540.00 | 530.50 | 534.95 | 53.485 | 32,920 |
| 2025-10-07 | 530.50 | 540.00 | 529.95 | 531.50 | 53.140 | 100,500 |
| 2025-10-06 | 528.50 | 541.75 | 527.00 | 532.49 | 53.239 | 53,820 |
| 2025-10-03 | 540.00 | 545.00 | 527.00 | 539.95 | 53.985 | 53,320 |
| 2025-10-02 | 541.50 | 544.50 | 533.50 | 536.99 | 53.688 | 60,400 |
| 2025-10-01 | 553.00 | 556.00 | 532.99 | 540.23 | 54.012 | 65,660 |
| 2025-09-30 | 543.00 | 564.25 | 539.00 | 558.60 | 55.849 | 59,030 |
| 2025-09-29 | 526.50 | 537.50 | 522.00 | 530.49 | 53.039 | 19,370 |
| 2025-09-26 | 520.00 | 527.00 | 518.00 | 521.97 | 52.187 | 19,820 |
| 2025-09-25 | 523.00 | 523.00 | 512.00 | 517.38 | 51.728 | 54,010 |
| 2025-09-24 | 533.00 | 533.00 | 524.00 | 525.85 | 52.575 | 52,830 |
| 2025-09-23 | 539.00 | 539.00 | 527.00 | 534.28 | 53.418 | 73,070 |
| 2025-09-22 | 534.25 | 536.00 | 520.50 | 532.99 | 53.289 | 174,640 |
| 2025-09-19 | 535.50 | 542.00 | 533.00 | 536.96 | 53.685 | 200,710 |
| 2025-09-18 | 525.00 | 550.00 | 523.50 | 524.95 | 52.485 | 329,640 |
| 2025-09-17 | 527.50 | 532.50 | 521.00 | 527.33 | 52.723 | 38,780 |
| 2025-09-16 | 535.00 | 538.00 | 525.98 | 526.50 | 52.640 | 207,390 |
| 2025-09-15 | 525.00 | 536.73 | 525.00 | 534.50 | 53.440 | 206,250 |
| 2025-09-12 | 518.50 | 528.00 | 518.50 | 526.50 | 52.640 | 73,070 |
| 2025-09-11 | 528.50 | 529.00 | 521.50 | 523.50 | 52.340 | 219,080 |
| 2025-09-10 | 527.00 | 534.00 | 525.50 | 527.72 | 52.762 | 173,080 |
| 2025-09-09 | 525.00 | 526.00 | 516.00 | 523.51 | 52.341 | 77,000 |
| 2025-09-08 | 519.00 | 525.00 | 517.00 | 518.63 | 51.853 | 180,390 |
| 2025-09-05 | 523.50 | 527.50 | 515.00 | 516.00 | 51.590 | 50,600 |
| 2025-09-04 | 513.00 | 522.00 | 507.00 | 511.03 | 51.093 | 24,640 |
| 2025-09-03 | 518.50 | 518.50 | 510.00 | 512.93 | 51.283 | 235,700 |
| 2025-09-02 | 519.50 | 524.00 | 508.00 | 518.89 | 51.879 | 128,280 |
| 2025-09-01 | 521.50 | 525.00 | 518.00 | 519.14 | 51.904 | 50,960 |
| 2025-08-29 | 528.50 | 531.50 | 524.00 | 528.21 | 52.811 | 22,280 |
| 2025-08-28 | 529.50 | 531.50 | 520.00 | 525.30 | 52.520 | 111,320 |
| 2025-08-27 | 530.50 | 533.00 | 523.50 | 526.75 | 52.665 | 19,320 |
| 2025-08-26 | 534.50 | 534.50 | 525.00 | 529.23 | 52.913 | 13,970 |
| 2025-08-22 | 528.00 | 531.00 | 523.50 | 527.50 | 52.740 | 87,860 |
| 2025-08-21 | 530.00 | 530.00 | 524.50 | 528.00 | 52.790 | 11,520 |
| 2025-08-20 | 528.50 | 533.25 | 525.50 | 530.00 | 52.990 | 15,870 |
| 2025-08-19 | 540.00 | 540.00 | 526.50 | 531.00 | 53.090 | 14,960 |
| 2025-08-18 | 529.50 | 539.00 | 529.50 | 531.00 | 53.090 | 189,920 |
| 2025-08-15 | 518.00 | 528.50 | 510.50 | 518.50 | 51.840 | 121,340 |
| 2025-08-14 | 543.00 | 546.50 | 514.00 | 535.00 | 53.490 | 58,610 |
| 2025-08-13 | 555.50 | 561.00 | 536.00 | 541.75 | 54.165 | 33,050 |
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.