Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	86.150	86.200	85.800	85.891	85.850	16,586
2024-02-22	86.200	86.450	85.949	85.959	85.917	14,326
2024-02-21	86.300	86.550	86.091	86.150	86.108	19,362
2024-02-20	86.050	86.434	85.450	86.019	85.978	10,352
2024-02-19	86.000	86.150	85.384	85.750	85.708	17,424
2024-02-16	86.050	86.450	85.650	85.750	85.708	7,764
2024-02-15	85.625	86.395	85.350	86.091	86.049	11,370
2024-02-14	84.800	85.500	84.400	85.337	85.295	9,734
2024-02-13	85.925	86.400	84.999	85.263	85.222	8,959
2024-02-12	85.525	86.200	84.700	85.907	85.865	22,736
2024-02-09	86.550	86.550	85.150	86.441	86.399	31,110
2024-02-08	86.800	87.300	86.250	86.422	86.380	11,677
2024-02-07	87.025	87.300	85.850	86.937	86.895	45,447
2024-02-06	87.175	87.300	86.350	86.904	86.862	12,962
2024-02-05	87.000	88.600	87.000	87.100	87.058	8,341
2024-02-02	87.475	88.300	87.000	87.508	87.465	2,666
2024-02-01	87.550	87.550	87.083	87.309	87.266	10,446
2024-01-31	88.000	88.300	87.570	88.026	87.983	15,460
2024-01-30	88.350	88.450	87.700	87.852	87.809	17,650
2024-01-29	87.825	88.250	87.235	87.933	87.890	11,287
2024-01-26	87.825	88.300	87.591	87.745	87.703	12,702
2024-01-25	87.875	87.950	87.550	87.700	87.658	6,345
2024-01-24	87.875	88.200	87.650	87.950	87.907	17,850
2024-01-23	89.025	89.364	87.487	88.059	88.016	88,216
2024-01-22	88.350	89.400	88.200	89.280	89.236	37,983
2024-01-19	88.450	88.650	88.237	88.250	88.207	11,901
2024-01-18	88.500	88.800	88.190	88.300	88.257	20,354
2024-01-17	89.125	89.350	88.700	89.130	89.087	28,251
2024-01-16	89.850	89.850	89.300	89.600	89.557	4,826
2024-01-15	89.750	90.700	89.750	89.959	89.915	36,765
2024-01-12	89.100	90.150	89.100	89.826	89.783	12,506
2024-01-11	89.575	90.100	88.837	89.084	89.041	98,810
2024-01-10	89.425	90.100	88.950	89.284	89.241	14,447
2024-01-09	89.225	89.400	88.800	89.197	89.154	6,537
2024-01-08	89.025	89.200	88.441	88.778	88.735	37,797
2024-01-05	89.025	89.259	88.600	88.884	88.841	32,809
2024-01-04	88.050	89.250	88.050	89.054	89.011	16,993
2024-01-03	89.725	90.150	87.800	88.150	88.107	74,404
2023-12-29	89.675	90.000	89.550	89.741	89.698	1,424
2023-12-28	89.675	89.800	89.400	89.588	89.544	6,862
2023-12-27	89.725	89.750	89.111	89.550	89.507	10,679
2023-12-22	89.575	89.800	89.250	89.593	89.550	23,970
2023-12-21	90.050	90.100	89.550	89.550	89.507	73,549
2023-12-20	90.100	90.700	89.400	90.464	90.420	33,671
2023-12-19	90.400	91.000	89.950	90.221	90.177	73,915
2023-12-18	89.875	90.350	89.591	89.850	89.807	6,740
2023-12-15	91.125	91.300	88.000	90.741	90.697	22,900
2023-12-14	90.550	91.750	89.350	91.437	91.393	106,903
2023-12-13	89.050	90.300	89.050	89.987	89.944	17,660
2023-12-12	88.800	89.050	88.690	88.948	88.905	59,188
2023-12-11	88.300	89.039	87.950	88.800	88.757	57,607
2023-12-08	88.250	88.510	87.550	88.353	88.310	52,579
2023-12-07	87.675	88.250	87.100	88.100	88.057	26,369
2023-12-06	87.925	88.050	87.400	87.987	87.944	23,781
2023-12-05	87.775	88.303	85.500	87.491	87.449	9,186
2023-12-04	88.050	88.200	87.450	87.759	87.716	91,014
2023-12-01	87.925	88.050	87.150	87.154	87.111	14,148
2023-11-30	87.000	88.250	87.000	87.550	87.508	43,074
2023-11-29	86.650	87.650	86.150	87.604	87.561	20,467
2023-11-28	86.700	86.950	85.884	86.687	86.645	22,153

← NewerPage 12 of 21 · 1,247 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.