Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	426.80	426.80	412.40	413.20	41.307	3,130
2025-02-12	417.80	420.00	413.60	417.80	41.766	11,360
2025-02-11	415.00	418.40	414.80	416.80	41.666	17,310
2025-02-10	410.00	416.40	410.00	414.80	41.466	4,350
2025-02-07	411.40	411.40	407.40	409.60	40.947	5,890
2025-02-06	408.80	410.80	404.50	409.60	40.947	7,310
2025-02-05	402.60	407.20	401.20	405.13	40.500	9,260
2025-02-04	400.00	403.60	397.00	402.00	40.187	7,270
2025-02-03	389.80	399.80	387.40	397.40	39.727	9,650
2025-01-31	399.00	400.80	396.80	398.40	39.827	7,070
2025-01-30	391.80	397.60	391.80	396.60	39.647	5,510
2025-01-29	391.60	395.80	390.80	390.80	39.067	125,310
2025-01-28	390.40	390.40	385.60	386.40	38.627	64,080
2025-01-27	391.00	393.80	384.20	391.40	39.127	6,780
2025-01-24	399.00	399.80	396.20	398.60	39.847	13,930
2025-01-23	394.00	397.60	391.20	394.80	39.467	7,620
2025-01-22	383.00	391.80	379.60	390.90	39.077	51,120
2025-01-21	371.80	378.40	370.80	376.40	37.628	8,390
2025-01-20	372.00	372.00	366.80	368.60	36.848	9,400
2025-01-17	359.40	365.80	358.00	364.80	36.468	11,290
2025-01-16	364.00	364.00	354.20	358.40	35.828	5,280
2025-01-15	350.00	357.40	346.60	354.93	35.482	10,080
2025-01-14	357.00	357.40	352.20	357.40	35.728	6,910
2025-01-13	355.80	355.80	351.20	354.80	35.468	183,170
2025-01-10	360.60	360.60	357.00	357.00	35.688	3,370
2025-01-09	358.80	360.80	357.80	359.60	35.948	2,320
2025-01-08	360.20	366.60	360.20	361.60	36.148	8,960
2025-01-07	363.20	364.60	357.40	361.37	36.125	2,840
2025-01-06	359.40	361.20	356.80	359.40	35.928	12,420
2025-01-03	352.80	354.20	349.40	354.20	35.408	4,750
2024-12-30	348.60	348.60	345.20	348.00	34.789	19,130
2024-12-27	341.00	349.40	341.00	349.00	34.889	17,530
2024-12-23	337.20	340.00	335.80	340.00	33.989	1,290
2024-12-20	333.20	338.00	330.60	337.60	33.749	74,620
2024-12-19	339.20	339.20	332.60	335.40	33.529	39,500
2024-12-18	344.40	347.80	341.20	344.40	34.429	32,700
2024-12-17	341.00	342.40	338.40	341.40	34.129	6,620
2024-12-16	342.20	343.00	340.60	341.40	34.129	8,870
2024-12-13	340.60	342.60	340.60	342.27	34.216	20,390
2024-12-12	350.40	353.60	339.60	340.20	34.009	4,450
2024-12-11	355.40	356.70	353.60	355.80	35.568	4,020
2024-12-10	353.00	358.00	353.00	356.40	35.628	22,330
2024-12-09	364.20	364.40	354.80	356.00	35.588	5,120
2024-12-06	359.80	361.20	356.60	360.20	36.008	9,610
2024-12-05	357.00	362.80	356.60	362.14	36.202	26,620
2024-12-04	351.20	355.80	351.20	355.60	35.548	20,210
2024-12-03	351.60	353.40	349.00	351.60	35.149	4,820
2024-12-02	347.00	351.20	345.00	349.20	34.909	6,090
2024-11-29	342.60	346.20	342.60	344.80	34.469	2,610
2024-11-28	341.00	344.80	339.80	340.80	34.069	7,560
2024-11-27	330.60	338.70	330.60	338.60	33.849	6,960
2024-11-26	331.60	334.00	328.50	331.40	33.129	10,200
2024-11-25	338.20	339.20	335.40	336.80	33.669	6,250
2024-11-22	338.00	338.80	333.00	337.60	33.749	4,150
2024-11-21	334.60	336.80	332.40	334.40	33.429	2,320
2024-11-20	338.00	338.00	331.60	333.80	33.369	4,150
2024-11-19	331.60	334.00	327.40	331.30	33.119	4,840
2024-11-18	333.00	334.00	328.00	330.10	32.999	103,560
2024-11-15	326.80	329.40	325.60	327.10	32.699	8,160
2024-11-14	342.00	342.40	335.40	338.40	33.829	13,000

← NewerPage 8 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.