Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	90.800	91.450	90.700	91.058	91.032	3,533
2024-08-19	90.450	91.050	90.450	90.950	90.923	1,749
2024-08-16	90.400	90.950	90.400	90.600	90.573	11,226
2024-08-15	90.500	91.150	90.500	90.550	90.524	1,792
2024-08-14	90.100	90.900	90.100	90.700	90.673	9,992
2024-08-13	89.750	90.250	89.750	89.850	89.824	2,117
2024-08-12	89.925	90.050	89.650	89.800	89.774	886
2024-08-09	89.650	90.150	89.650	89.950	89.924	9,122
2024-08-08	89.775	89.900	88.750	89.150	89.124	2,213
2024-08-07	88.650	89.450	88.350	89.075	89.049	10,347
2024-08-06	87.825	88.200	87.050	87.788	87.762	16,012
2024-08-05	88.450	88.850	87.900	88.338	88.312	16,296
2024-08-02	88.500	90.064	88.500	90.000	89.974	9,217
2024-07-31	88.450	89.100	88.050	88.604	88.578	4,604
2024-07-30	88.350	88.700	88.350	88.500	88.474	2,032
2024-07-29	87.950	88.400	87.950	88.136	88.110	4,264
2024-07-26	87.225	87.900	87.200	87.750	87.724	965
2024-07-25	87.025	87.700	87.000	87.051	87.025	5,051
2024-07-24	87.225	87.400	86.650	87.400	87.374	2,348
2024-07-23	87.575	87.650	87.200	87.250	87.224	486
2024-07-22	87.675	87.900	87.500	87.600	87.574	21,711
2024-07-19	87.425	87.650	86.450	87.650	87.624	1,569
2024-07-18	88.000	88.000	87.150	87.450	87.424	393
2024-07-17	88.050	88.100	87.550	87.906	87.880	14,927
2024-07-16	88.000	88.150	87.800	88.000	87.974	28,459
2024-07-15	88.300	88.800	88.050	88.550	88.524	6,304
2024-07-12	88.800	89.000	88.000	88.965	88.938	2,356
2024-07-11	87.925	88.800	87.750	88.495	88.469	11,198
2024-07-10	87.200	87.865	87.200	87.865	87.839	1,542
2024-07-09	86.250	86.950	86.250	86.600	86.575	37,930
2024-07-08	86.350	86.450	85.750	85.754	85.729	93,936
2024-07-05	86.200	86.550	86.200	86.250	86.225	3,400
2024-07-04	86.000	86.100	86.000	86.050	86.025	307
2024-07-03	85.200	85.800	85.200	85.700	85.675	4,974
2024-07-02	84.650	85.300	84.650	85.100	85.075	2,471
2024-07-01	86.150	86.250	85.000	85.000	84.975	790
2024-06-28	85.375	85.450	84.900	85.400	85.375	5,432
2024-06-27	84.450	84.850	84.200	84.600	84.575	44,118
2024-06-26	84.650	84.750	83.100	84.531	84.506	2,708
2024-06-25	84.650	84.750	84.400	84.650	84.625	2,299
2024-06-24	83.850	84.750	83.850	84.750	84.725	1,534
2024-06-21	83.375	83.800	83.150	83.225	83.201	17,509
2024-06-20	82.950	83.600	82.950	83.050	83.026	5,625
2024-06-19	83.300	83.300	82.850	82.850	82.826	572
2024-06-18	83.075	83.250	82.900	83.082	83.057	719
2024-06-17	83.325	83.450	82.900	82.900	82.876	2,200
2024-06-14	83.325	83.400	82.800	83.400	83.376	722
2024-06-13	83.675	83.900	83.350	83.598	83.573	3,229
2024-06-12	82.800	83.900	82.350	82.721	82.697	2,588
2024-06-11	83.850	83.850	82.800	82.834	82.809	69,014
2024-06-10	83.875	84.050	83.700	83.850	83.825	83,117
2024-06-07	84.450	84.500	83.650	83.850	83.825	9,938
2024-06-06	84.700	85.000	84.500	84.626	84.601	1,880
2024-06-05	84.900	85.800	84.550	85.650	85.625	2,277
2024-06-04	84.600	85.950	84.450	84.650	84.625	71,527
2024-06-03	83.950	84.800	83.950	84.800	84.775	128,607
2024-05-31	83.875	84.106	83.300	83.300	83.276	29,097
2024-05-30	83.375	83.850	83.350	83.850	83.825	848
2024-05-29	83.725	84.150	83.150	83.550	83.526	6,150
2024-05-28	84.300	84.550	83.784	84.000	83.975	13,643

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.0175 GBX
2025-03-21	0.0173 GBX
2024-03-26	0.0170 GBX
2023-03-28	0.0170 GBX
2022-06-09	0.0168 GBX
2022-03-28	0.0168 GBX
2021-03-25	0.0168 GBX
2020-03-30	0.0190 GBX
2019-04-02	0.0380 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.