Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	450.00	456.60	447.80	452.40	45.231	11,840
2025-05-13	451.00	451.00	440.60	445.13	44.505	150,360
2025-05-12	447.60	449.60	443.00	447.15	44.706	7,610
2025-05-09	453.40	453.40	443.40	449.47	44.933	115,830
2025-05-08	442.00	455.60	442.00	450.63	45.048	10,500
2025-05-07	441.60	442.00	437.80	440.43	44.029	9,700
2025-05-06	440.00	442.80	436.80	440.29	44.014	11,480
2025-05-02	426.00	438.20	425.50	429.80	42.966	13,850
2025-04-30	422.00	426.80	417.10	422.57	42.244	44,490
2025-04-29	409.00	417.40	407.40	413.48	41.335	6,660
2025-04-28	403.00	410.20	402.80	407.04	40.691	22,820
2025-04-25	396.20	402.40	396.20	402.00	40.187	11,840
2025-04-24	399.40	399.60	390.00	393.60	39.347	5,980
2025-04-23	397.00	399.00	392.80	395.27	39.514	7,020
2025-04-22	378.80	391.00	378.80	388.60	38.847	2,190
2025-04-17	383.60	384.20	378.40	381.20	38.108	21,800
2025-04-16	389.40	389.40	381.00	384.20	38.407	3,430
2025-04-15	378.00	392.80	378.00	389.80	38.967	7,340
2025-04-14	378.00	381.70	373.80	379.13	37.901	19,270
2025-04-11	368.40	369.40	364.00	366.34	36.622	24,340
2025-04-10	394.00	394.00	363.20	365.90	36.578	8,990
2025-04-09	340.00	354.70	340.00	347.30	34.719	15,620
2025-04-08	346.80	359.60	343.00	351.25	35.114	15,220
2025-04-07	320.00	350.80	315.00	328.02	32.792	39,610
2025-04-04	355.00	356.00	332.60	344.43	34.431	23,720
2025-04-03	379.00	379.00	363.20	368.76	36.864	7,460
2025-04-02	382.00	385.00	374.60	379.24	37.911	6,400
2025-04-01	376.00	385.30	375.00	380.19	38.007	31,770
2025-03-31	379.20	380.80	375.80	380.00	37.988	11,730
2025-03-28	385.60	389.80	379.40	387.20	38.707	29,470
2025-03-27	388.80	388.80	383.00	388.20	38.807	3,200
2025-03-26	397.60	399.80	390.80	391.76	39.163	8,660
2025-03-25	393.60	399.20	391.20	398.37	39.824	8,680
2025-03-24	392.00	399.60	389.20	396.30	39.617	7,210
2025-03-21	370.40	391.20	370.40	389.89	38.977	15,050
2025-03-20	373.40	373.40	357.00	371.60	37.148	42,400
2025-03-19	380.20	386.80	380.20	382.30	38.218	16,130
2025-03-18	385.00	388.40	379.00	387.20	38.707	9,080
2025-03-17	382.60	383.20	377.80	379.04	37.892	11,380
2025-03-14	370.00	383.40	369.40	382.40	38.228	6,950
2025-03-13	370.40	375.60	368.40	371.20	37.108	43,700
2025-03-12	370.80	380.20	369.20	379.80	37.968	237,360
2025-03-11	368.40	371.40	363.40	363.75	36.364	25,250
2025-03-10	380.00	381.40	365.20	367.60	36.748	39,580
2025-03-07	375.40	381.40	375.40	376.00	37.588	8,640
2025-03-06	386.00	386.00	378.40	383.40	38.328	7,130
2025-03-05	374.80	384.20	374.00	382.00	38.188	154,630
2025-03-04	369.80	373.20	362.20	367.40	36.728	37,960
2025-03-03	382.00	385.80	376.20	376.80	37.668	16,270
2025-02-28	375.40	375.40	353.20	368.20	36.808	114,280
2025-02-27	383.60	390.20	381.00	384.69	38.457	242,620
2025-02-26	381.80	383.80	379.60	381.92	38.180	115,180
2025-02-25	401.20	408.60	382.80	387.44	38.731	47,570
2025-02-24	425.20	425.20	407.20	411.40	41.127	23,690
2025-02-21	427.60	431.60	426.60	427.20	42.706	65,590
2025-02-20	433.80	434.60	426.20	428.00	42.786	106,880
2025-02-19	432.80	436.00	432.80	433.60	43.346	14,990
2025-02-18	427.00	431.00	425.00	427.00	42.686	8,120
2025-02-17	426.00	429.40	424.20	428.60	42.846	10,650
2025-02-14	413.00	421.00	413.00	419.60	41.946	14,580

← NewerPage 7 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.