Swissquote Group Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	35.700	35.860	34.840	34.880	34.880	435,117
2026-10-22	35.720	35.880	35.240	35.440	35.440	323,883
2026-10-21	35.120	36.080	35.100	36.080	36.080	85,019
2026-10-20	35.100	35.340	34.451	35.140	35.140	319,924
2026-10-19	35.000	35.180	34.780	34.920	34.920	83,889
2026-10-16	35.640	35.700	35.140	35.160	35.160	334,654
2026-10-15	35.100	35.360	34.970	35.300	35.300	27,783
2026-10-14	35.000	35.820	35.000	35.140	35.140	330,691
2026-10-13	35.520	35.940	35.070	35.290	35.290	11,669
2026-10-12	34.840	35.800	34.700	35.730	35.730	14,911
2026-10-09	34.700	34.870	34.540	34.800	34.800	82,904
2026-10-08	33.820	34.721	33.720	34.400	34.400	11,931
2026-10-07	34.920	35.260	33.340	34.040	34.040	70,789
2026-10-06	36.980	37.120	35.260	36.500	36.500	73,331
2026-10-05	36.300	37.020	36.180	36.666	36.666	10,588
2026-10-02	36.800	36.800	35.660	36.040	36.040	923
2026-10-01	36.780	37.231	36.420	36.480	36.480	11,111
2026-09-30	36.660	37.040	36.600	36.660	36.660	318,193
2026-09-29	35.940	36.520	35.940	36.240	36.240	3,973
2026-09-28	37.200	37.520	35.740	37.320	37.320	39,877
2026-09-25	38.500	38.540	37.060	37.100	37.100	41,151
2026-09-24	38.700	38.700	37.840	38.120	38.120	381,442
2026-09-23	40.800	40.800	38.720	38.940	38.940	54,632
2026-09-22	40.300	41.160	39.800	40.190	40.190	15,329
2026-09-21	39.190	40.480	39.000	40.480	40.480	7,381
2026-09-18	38.020	38.980	38.020	38.645	38.645	359,159
2026-09-17	38.160	38.800	37.500	38.566	38.566	121,909
2026-09-16	39.380	39.420	37.480	37.654	37.654	97,340
2026-09-15	39.280	39.520	38.520	39.003	39.003	46,723
2026-09-14	40.480	40.480	39.560	39.853	39.853	47,364
2026-09-11	39.960	40.630	39.940	40.371	40.371	44,887
2026-09-10	40.500	41.110	39.860	40.413	40.413	249,313
2026-09-09	40.980	40.980	40.400	40.614	40.614	578,349
2026-09-08	41.680	41.680	40.900	41.154	41.154	15,969
2026-09-07	41.820	41.980	41.340	41.460	41.460	331,155
2026-09-04	42.370	42.500	41.620	41.961	41.961	39,214
2026-09-03	41.500	42.460	40.910	41.731	41.731	27,305
2026-09-02	41.620	41.620	40.680	41.461	41.461	73,894
2026-09-01	41.900	42.280	41.500	41.920	41.920	262,185
2026-08-31	42.400	42.460	41.854	41.860	41.860	164,099
2026-08-28	42.100	42.500	41.967	42.394	42.394	56,925
2026-08-27	41.520	42.000	41.164	41.660	41.660	54,867
2026-08-26	42.200	42.250	41.411	41.910	41.910	71,958
2026-08-25	41.580	42.460	41.560	42.257	42.257	366,158
2026-08-24	39.800	41.800	39.600	41.489	41.489	277,517
2026-08-21	38.800	39.840	38.300	39.840	39.840	234,142
2026-08-20	37.680	38.740	37.520	38.620	38.620	171,698
2026-08-19	37.880	38.420	37.140	37.688	37.688	631,497
2026-08-18	37.460	38.420	37.302	37.880	37.880	200,916
2026-08-17	37.560	38.010	37.220	37.833	37.833	69,998
2026-08-14	37.500	37.940	37.200	37.656	37.656	449,531
2026-08-13	38.400	38.920	36.420	37.934	37.934	1,082,449
2026-08-12	42.480	42.784	42.250	42.425	42.425	52,878
2026-08-11	42.780	42.940	42.040	42.480	42.480	29,597
2026-08-10	43.000	43.290	42.840	43.040	43.040	221,057
2026-08-07	42.000	42.980	41.100	42.980	42.980	73,130
2026-08-06	44.200	44.200	42.838	43.380	43.380	46,065
2026-08-05	42.960	44.160	42.540	44.160	44.160	180,492
2026-08-04	41.740	42.920	41.500	42.637	42.637	51,256
2026-08-03	42.180	42.300	41.140	41.367	41.367	478,093

Page 1 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.