Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	86.509	87.150	86.509	87.000	86.958	12,324
2023-11-24	86.600	86.800	86.322	86.680	86.638	28,331
2023-11-23	86.750	86.800	86.204	86.555	86.513	5,186
2023-11-22	85.875	86.800	85.650	86.341	86.300	34,119
2023-11-21	85.725	86.109	85.500	85.650	85.609	18,339
2023-11-20	84.850	85.717	84.700	85.309	85.267	15,281
2023-11-17	84.500	85.309	84.500	85.171	85.130	14,814
2023-11-16	85.125	85.300	84.550	84.844	84.803	15,300
2023-11-15	86.200	86.250	85.000	85.632	85.591	21,561
2023-11-14	83.825	86.199	83.650	85.342	85.300	69,789
2023-11-13	84.000	84.250	83.500	83.663	83.622	17,860
2023-11-10	84.000	84.350	83.500	83.863	83.822	16,337
2023-11-09	83.525	84.450	83.142	83.637	83.597	13,150
2023-11-08	83.825	83.850	83.099	83.384	83.343	18,213
2023-11-07	84.000	84.631	83.600	84.327	84.287	19,837
2023-11-06	84.900	85.200	83.800	84.100	84.059	21,067
2023-11-03	85.775	85.800	84.500	85.200	85.159	21,208
2023-11-02	84.416	85.680	84.416	85.467	85.426	37,829
2023-11-01	84.200	84.550	83.600	83.973	83.933	10,838
2023-10-31	83.225	84.450	82.550	84.264	84.223	15,946
2023-10-30	83.275	83.750	82.600	83.150	83.110	27,096
2023-10-27	82.800	83.250	82.400	83.067	83.026	4,530
2023-10-26	82.300	82.850	82.300	82.750	82.710	3,203
2023-10-25	82.850	82.900	82.150	82.653	82.613	15,869
2023-10-24	82.100	82.908	80.000	82.867	82.827	128,431
2023-10-23	81.825	82.100	81.450	81.558	81.519	15,646
2023-10-20	82.300	82.300	81.700	81.938	81.898	14,504
2023-10-19	83.025	83.050	82.100	82.508	82.468	8,370
2023-10-18	84.050	86.800	82.950	83.026	82.985	13,055
2023-10-17	84.700	84.700	84.050	84.642	84.601	28,039
2023-10-16	84.900	84.900	84.400	84.518	84.477	8,275
2023-10-13	85.325	85.800	84.533	84.533	84.492	15,725
2023-10-12	85.775	86.200	85.150	85.934	85.892	20,057
2023-10-11	85.075	85.700	85.000	85.609	85.567	9,903
2023-10-10	84.750	85.700	84.750	85.000	84.959	22,642
2023-10-09	84.400	84.800	84.200	84.532	84.491	11,251
2023-10-06	83.600	84.800	83.600	84.108	84.068	27,765
2023-10-05	83.175	83.700	82.800	83.384	83.344	12,352
2023-10-04	82.700	83.400	82.400	82.858	82.818	69,566
2023-10-03	83.550	83.550	82.442	82.708	82.668	32,397
2023-10-02	84.200	84.600	83.400	83.488	83.447	14,050
2023-09-29	83.600	84.500	83.600	83.950	83.909	31,285
2023-09-28	82.500	83.450	82.375	82.750	82.710	26,455
2023-09-27	83.525	83.650	82.400	82.650	82.610	21,300
2023-09-26	84.200	84.200	83.100	83.892	83.851	25,035
2023-09-25	84.050	84.500	83.800	84.074	84.033	167,866
2023-09-22	85.000	85.000	84.200	84.304	84.263	33,188
2023-09-21	85.800	85.800	85.150	85.500	85.459	19,959
2023-09-20	86.000	86.500	85.500	85.883	85.841	18,947
2023-09-19	85.400	86.150	85.400	85.570	85.529	10,902
2023-09-18	85.675	85.950	85.149	85.169	85.128	18,907
2023-09-15	86.350	86.450	85.650	86.027	85.985	25,360
2023-09-14	85.325	86.300	84.950	86.137	86.095	37,353
2023-09-13	85.025	85.750	84.900	85.518	85.477	9,874
2023-09-12	85.275	86.000	84.900	85.614	85.573	20,368
2023-09-11	84.992	85.750	84.992	85.406	85.365	20,649
2023-09-08	85.375	85.450	84.650	85.029	84.988	14,150
2023-09-07	83.775	85.100	83.600	84.888	84.847	142,282
2023-09-06	83.700	84.150	83.700	83.883	83.843	17,838
2023-09-05	83.425	84.250	83.250	83.792	83.751	17,140

← NewerPage 13 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.