Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	558.50	562.50	549.50	555.00	55.489	20,970
2025-08-11	570.00	573.50	548.00	561.00	56.089	39,610
2025-08-08	569.50	574.50	562.00	569.57	56.946	235,200
2025-08-07	556.00	575.00	553.50	567.79	56.768	36,790
2025-08-06	548.00	550.00	540.75	544.22	54.412	15,490
2025-08-05	553.50	559.00	541.50	552.06	55.195	15,700
2025-08-04	525.50	550.50	520.00	541.79	54.168	43,930
2025-07-31	543.00	552.00	542.00	548.00	54.789	15,400
2025-07-30	528.50	541.50	527.00	531.10	53.100	126,660
2025-07-29	537.00	538.00	523.50	529.50	52.940	28,240
2025-07-28	537.00	545.50	531.50	538.41	53.831	44,140
2025-07-25	531.50	536.50	529.00	531.50	53.140	68,700
2025-07-24	525.00	532.50	524.50	531.00	53.090	20,530
2025-07-23	519.50	525.00	516.50	520.50	52.040	267,720
2025-07-22	520.00	521.00	512.50	518.80	51.870	11,980
2025-07-21	514.50	528.50	513.50	519.00	51.890	26,960
2025-07-18	508.00	512.50	504.00	506.13	50.603	5,810
2025-07-17	502.50	509.50	497.00	506.18	50.609	24,340
2025-07-16	496.80	502.00	495.00	495.20	49.510	8,770
2025-07-15	507.50	508.50	495.80	497.20	49.710	67,620
2025-07-14	501.00	507.50	495.60	497.50	49.740	13,440
2025-07-11	497.00	505.50	491.80	500.58	50.048	38,130
2025-07-10	490.30	497.60	487.60	490.20	49.011	24,820
2025-07-09	477.20	487.20	477.20	482.50	48.241	28,120
2025-07-08	474.00	485.00	470.00	478.70	47.861	11,170
2025-07-07	446.60	479.00	446.00	474.22	47.413	17,940
2025-07-04	445.60	446.00	437.60	438.40	43.832	15,480
2025-07-03	442.80	448.00	442.20	445.40	44.531	10,950
2025-07-02	441.20	443.60	437.10	440.08	43.999	130,520
2025-07-01	449.80	451.00	438.80	438.80	43.872	20,140
2025-06-30	447.00	449.40	442.80	449.00	44.891	18,640
2025-06-27	450.80	450.80	441.60	446.00	44.591	9,990
2025-06-26	440.00	446.40	440.00	446.40	44.631	23,630
2025-06-25	436.00	442.00	434.00	440.36	44.028	41,350
2025-06-24	437.00	438.10	431.80	433.48	43.340	16,560
2025-06-23	425.20	430.20	424.90	428.80	42.872	7,960
2025-06-20	430.00	433.40	426.80	431.01	43.093	31,440
2025-06-19	429.40	429.40	423.20	426.00	42.592	28,100
2025-06-18	435.80	437.60	431.40	434.20	43.412	70,610
2025-06-17	424.00	437.20	424.00	435.00	43.492	69,670
2025-06-16	469.80	469.80	428.20	431.64	43.156	27,290
2025-06-13	471.80	476.60	467.80	471.00	47.091	7,840
2025-06-12	474.00	482.80	469.40	471.73	47.164	20,740
2025-06-11	475.20	477.80	471.40	474.40	47.431	19,040
2025-06-10	482.00	482.00	474.00	476.50	47.641	47,060
2025-06-06	487.20	487.20	479.00	481.28	48.119	19,210
2025-06-05	487.80	490.60	485.60	490.00	48.991	19,010
2025-06-04	494.80	494.80	486.20	487.20	48.711	22,500
2025-06-03	492.40	494.60	487.10	491.40	49.131	16,350
2025-06-02	491.60	494.60	486.00	487.87	48.777	7,160
2025-05-30	475.60	492.50	475.00	489.12	48.902	9,540
2025-05-28	474.20	479.00	471.80	475.00	47.491	9,980
2025-05-27	478.80	480.60	475.20	475.80	47.571	6,080
2025-05-23	463.80	471.00	450.00	461.40	46.131	16,500
2025-05-22	461.00	463.60	456.90	459.60	45.951	4,410
2025-05-21	460.20	464.60	457.00	460.48	46.039	6,090
2025-05-20	456.00	464.60	456.00	463.72	46.363	12,520
2025-05-19	453.00	457.00	451.00	454.35	45.426	4,710
2025-05-16	453.00	457.00	451.80	454.03	45.395	267,100
2025-05-15	454.60	462.80	453.40	459.33	45.925	19,440

← NewerPage 6 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.