Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	84.600	84.668	83.784	83.784	83.759	8,008
2024-05-23	85.325	85.400	84.800	84.834	84.809	72,034
2024-05-22	85.925	86.100	85.400	86.100	86.075	4,255
2024-05-21	85.475	85.900	84.850	85.350	85.325	4,155
2024-05-17	85.875	85.950	85.350	85.350	85.325	48,377
2024-05-16	86.200	86.200	85.400	85.700	85.675	4,415
2024-05-15	85.225	86.250	85.200	86.200	86.175	2,096
2024-05-14	85.125	85.400	84.834	85.250	85.225	1,025
2024-05-13	85.675	85.850	85.150	85.450	85.425	491
2024-05-10	86.200	86.200	85.400	85.400	85.375	586
2024-05-08	86.500	86.800	85.850	85.950	85.925	54,462
2024-05-07	86.600	86.800	85.750	86.550	86.525	401
2024-05-03	85.675	86.300	85.500	86.050	86.025	71,836
2024-05-02	84.950	85.850	84.800	85.000	84.975	44,366
2024-04-30	85.425	85.650	84.400	85.100	85.075	17,498
2024-04-29	85.275	85.500	85.050	85.500	85.475	228
2024-04-26	85.050	85.050	84.450	85.000	84.975	11,678
2024-04-25	85.475	85.550	84.500	84.584	84.559	23,509
2024-04-24	86.500	86.600	84.800	85.550	85.525	34,706
2024-04-23	84.700	85.500	84.550	85.500	85.475	42,045
2024-04-22	85.000	85.000	84.000	84.533	84.508	51,000
2024-04-19	84.050	84.900	83.996	84.900	84.875	38,588
2024-04-18	84.300	84.650	83.900	84.633	84.608	22,926
2024-04-17	84.600	84.750	84.200	84.250	84.225	42,308
2024-04-16	84.650	85.200	84.633	85.147	85.122	82,851
2024-04-15	85.225	85.859	84.450	85.859	85.833	18,008
2024-04-12	84.800	85.400	84.200	85.083	85.058	80,779
2024-04-11	84.050	84.700	83.800	84.208	84.184	80,462
2024-04-10	85.575	85.650	83.900	84.777	84.752	4,423
2024-04-09	85.700	85.700	85.300	85.300	85.275	35,078
2024-04-08	85.275	85.950	85.050	85.700	85.675	63,724
2024-04-05	85.400	85.400	84.692	85.300	85.275	11,455
2024-04-04	85.675	85.900	85.100	85.409	85.384	39,580
2024-04-03	85.275	85.550	85.200	85.492	85.466	5,863
2024-04-02	84.850	85.600	84.500	84.877	84.852	12,256
2024-03-28	84.950	85.104	84.600	85.050	85.025	76,245
2024-03-27	85.275	85.400	84.750	84.910	84.885	56,289
2024-03-26	85.875	89.300	85.053	85.387	85.362	99,633
2024-03-25	88.350	88.750	87.650	88.750	88.707	252,306
2024-03-22	87.700	88.509	87.700	87.850	87.807	10,277
2024-03-21	87.375	88.150	86.450	87.749	87.707	7,242
2024-03-20	87.225	88.050	86.200	87.100	87.058	4,940
2024-03-19	87.125	87.500	86.400	87.100	87.058	51,209
2024-03-18	87.625	88.400	86.933	86.950	86.908	14,173
2024-03-15	86.550	87.950	86.400	87.850	87.807	50,763
2024-03-14	86.000	86.700	86.000	86.326	86.284	40,878
2024-03-13	85.075	86.017	84.950	86.013	85.971	30,003
2024-03-12	85.775	85.900	84.750	85.589	85.548	19,709
2024-03-11	85.175	85.750	84.550	85.701	85.660	21,295
2024-03-08	84.950	85.140	84.334	85.067	85.026	13,065
2024-03-07	84.450	85.450	83.700	84.850	84.809	40,699
2024-03-06	84.350	85.174	84.250	84.750	84.709	268,771
2024-03-05	84.750	85.000	84.334	84.617	84.576	7,249
2024-03-04	85.325	85.500	84.650	84.892	84.850	2,050
2024-03-01	84.900	85.600	84.850	84.981	84.939	9,891
2024-02-29	84.800	85.080	84.450	84.500	84.459	9,497
2024-02-28	85.600	85.600	84.200	84.700	84.659	135,699
2024-02-27	85.625	85.859	84.950	85.737	85.695	15,877
2024-02-26	86.150	86.150	85.300	85.619	85.577	14,723
2024-02-23	86.150	86.200	85.800	85.891	85.850	16,586

← NewerPage 11 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.