Swissquote Group Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 339.00 | 341.60 | 337.60 | 339.16 | 33.905 | 10,790 |
| 2024-11-12 | 337.80 | 342.00 | 337.80 | 340.53 | 34.042 | 7,130 |
| 2024-11-11 | 335.80 | 341.20 | 335.20 | 338.48 | 33.837 | 10,770 |
| 2024-11-08 | 329.20 | 333.60 | 329.20 | 330.80 | 33.069 | 5,010 |
| 2024-11-07 | 327.40 | 330.20 | 324.80 | 327.76 | 32.765 | 6,120 |
| 2024-11-06 | 309.80 | 324.00 | 308.60 | 322.13 | 32.203 | 45,310 |
| 2024-11-05 | 300.60 | 301.40 | 299.60 | 300.20 | 30.010 | 2,890 |
| 2024-11-04 | 300.00 | 300.00 | 297.80 | 298.40 | 29.830 | 1,700 |
| 2024-11-01 | 295.20 | 300.10 | 295.20 | 299.60 | 29.950 | 1,340 |
| 2024-10-31 | 298.00 | 299.00 | 291.80 | 293.20 | 29.310 | 7,900 |
| 2024-10-30 | 302.80 | 303.60 | 300.60 | 301.60 | 30.150 | 3,230 |
| 2024-10-29 | 309.60 | 309.80 | 303.40 | 305.73 | 30.563 | 11,070 |
| 2024-10-28 | 308.20 | 311.20 | 307.40 | 308.40 | 30.830 | 205,930 |
| 2024-10-25 | 306.20 | 310.60 | 306.20 | 307.93 | 30.783 | 6,890 |
| 2024-10-24 | 301.00 | 305.60 | 301.00 | 305.20 | 30.510 | 1,960 |
| 2024-10-23 | 301.00 | 302.60 | 300.00 | 302.60 | 30.250 | 1,410 |
| 2024-10-22 | 303.60 | 303.60 | 300.20 | 301.60 | 30.150 | 4,730 |
| 2024-10-21 | 306.00 | 307.00 | 301.80 | 303.60 | 30.350 | 7,780 |
| 2024-10-18 | 303.00 | 305.40 | 303.00 | 304.20 | 30.410 | 3,340 |
| 2024-10-17 | 304.60 | 306.89 | 304.31 | 305.31 | 30.521 | 22,990 |
| 2024-10-16 | 304.40 | 306.80 | 304.00 | 306.00 | 30.590 | 4,170 |
| 2024-10-15 | 310.40 | 314.00 | 304.60 | 310.60 | 31.050 | 2,230 |
| 2024-10-14 | 304.20 | 307.40 | 304.20 | 306.60 | 30.650 | 1,780 |
| 2024-10-11 | 300.40 | 305.00 | 299.40 | 302.20 | 30.210 | 252,340 |
| 2024-10-10 | 304.00 | 304.00 | 298.60 | 298.60 | 29.850 | 1,740 |
| 2024-10-09 | 304.80 | 304.80 | 299.80 | 302.80 | 30.270 | 1,770 |
| 2024-10-08 | 298.20 | 302.80 | 298.20 | 302.80 | 30.270 | 2,220 |
| 2024-10-07 | 305.00 | 305.00 | 299.40 | 300.40 | 30.030 | 10,110 |
| 2024-10-04 | 302.00 | 303.80 | 300.40 | 303.00 | 30.290 | 6,400 |
| 2024-10-03 | 303.80 | 305.20 | 299.80 | 301.60 | 30.150 | 5,110 |
| 2024-10-02 | 304.40 | 305.40 | 302.80 | 303.40 | 30.330 | 4,710 |
| 2024-10-01 | 307.00 | 309.40 | 303.60 | 305.80 | 30.570 | 8,310 |
| 2024-09-30 | 302.20 | 305.60 | 301.60 | 303.16 | 30.306 | 6,920 |
| 2024-09-27 | 301.80 | 304.60 | 296.40 | 300.20 | 30.010 | 14,880 |
| 2024-09-26 | 305.40 | 312.60 | 305.40 | 307.60 | 30.750 | 13,360 |
| 2024-09-25 | 300.60 | 301.80 | 300.60 | 301.80 | 30.170 | 3,310 |
| 2024-09-24 | 306.60 | 307.00 | 300.60 | 300.60 | 30.050 | 103,550 |
| 2024-09-23 | 303.20 | 305.60 | 302.40 | 303.80 | 30.370 | 12,450 |
| 2024-09-20 | 307.00 | 309.00 | 301.80 | 302.00 | 30.190 | 37,690 |
| 2024-09-19 | 300.80 | 308.80 | 300.60 | 308.80 | 30.870 | 31,650 |
| 2024-09-18 | 294.80 | 298.20 | 293.80 | 298.20 | 29.810 | 283,830 |
| 2024-09-17 | 295.00 | 297.40 | 294.20 | 295.29 | 29.520 | 9,100 |
| 2024-09-16 | 288.40 | 293.80 | 287.00 | 292.20 | 29.211 | 15,090 |
| 2024-09-13 | 288.80 | 289.20 | 288.20 | 289.20 | 28.911 | 3,350 |
| 2024-09-12 | 286.80 | 287.60 | 286.00 | 286.80 | 28.671 | 5,400 |
| 2024-09-11 | 285.80 | 286.20 | 281.60 | 285.13 | 28.504 | 7,430 |
| 2024-09-10 | 283.40 | 285.20 | 281.20 | 282.20 | 28.211 | 9,720 |
| 2024-09-09 | 277.60 | 284.60 | 277.60 | 281.60 | 28.151 | 3,220 |
| 2024-09-06 | 280.60 | 284.40 | 280.00 | 283.00 | 28.291 | 2,350 |
| 2024-09-05 | 286.40 | 289.00 | 285.00 | 285.00 | 28.491 | 11,760 |
| 2024-09-04 | 285.00 | 289.80 | 285.00 | 288.00 | 28.791 | 4,670 |
| 2024-09-03 | 298.60 | 298.60 | 289.80 | 293.20 | 29.310 | 2,720 |
| 2024-09-02 | 299.00 | 303.40 | 299.00 | 301.60 | 30.150 | 6,400 |
| 2024-08-30 | 301.40 | 305.60 | 301.40 | 303.40 | 30.330 | 1,580 |
| 2024-08-29 | 302.20 | 303.40 | 301.00 | 302.40 | 30.230 | 101,740 |
| 2024-08-28 | 303.00 | 303.80 | 301.00 | 302.00 | 30.190 | 5,530 |
| 2024-08-27 | 302.80 | 302.80 | 300.60 | 302.00 | 30.190 | 1,500 |
| 2024-08-23 | 305.60 | 307.60 | 305.00 | 306.40 | 30.630 | 1,850 |
| 2024-08-22 | 303.20 | 306.80 | 303.20 | 304.60 | 30.450 | 3,950 |
| 2024-08-21 | 302.40 | 304.60 | 300.60 | 304.16 | 30.406 | 131,110 |
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.