Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	83.250	84.100	83.250	83.545	83.505	9,362
2023-09-01	84.300	84.900	83.450	84.003	83.963	17,549
2023-08-31	84.050	84.904	83.900	84.420	84.379	128,573
2023-08-30	83.825	84.500	83.800	84.144	84.103	94,045
2023-08-29	84.000	84.100	83.400	83.900	83.859	21,379
2023-08-25	83.225	83.950	83.050	83.592	83.551	10,644
2023-08-24	83.375	84.150	83.150	83.250	83.210	10,004
2023-08-23	82.700	83.400	82.550	83.302	83.261	30,643
2023-08-22	82.100	82.900	82.100	82.792	82.752	10,260
2023-08-21	82.450	82.700	81.925	81.996	81.956	12,102
2023-08-18	83.225	83.400	82.250	82.258	82.218	24,719
2023-08-17	83.275	83.350	82.842	83.112	83.072	67,267
2023-08-16	83.525	83.600	83.200	83.412	83.372	5,827
2023-08-15	83.825	83.900	83.253	83.442	83.401	15,970
2023-08-14	83.925	84.400	83.792	83.900	83.859	7,376
2023-08-11	83.900	84.800	83.900	84.586	84.545	30,850
2023-08-10	83.450	84.700	83.450	84.471	84.430	198,006
2023-08-09	83.150	83.600	83.150	83.303	83.262	128,488
2023-08-08	82.700	83.300	82.700	83.050	83.010	13,407
2023-08-07	82.850	82.850	81.950	82.218	82.178	32,480
2023-08-04	82.700	82.900	82.100	82.546	82.506	51,796
2023-08-03	82.700	83.150	82.400	82.758	82.718	5,718
2023-08-02	83.675	84.350	83.000	83.307	83.266	52,758
2023-07-31	84.050	85.099	83.700	84.784	84.742	67,152
2023-07-28	84.350	84.400	84.000	84.133	84.093	7,961
2023-07-27	84.100	84.600	83.942	84.472	84.431	45,742
2023-07-26	83.375	84.000	82.700	83.407	83.366	131,638
2023-07-25	83.225	83.600	82.899	83.450	83.410	4,276
2023-07-24	83.625	84.000	83.000	83.245	83.204	11,732
2023-07-21	83.275	83.750	82.900	83.358	83.318	7,222
2023-07-20	83.475	84.200	82.900	83.763	83.722	11,637
2023-07-19	82.850	83.800	82.850	83.658	83.618	176,417
2023-07-18	81.425	82.700	81.200	82.038	81.999	20,954
2023-07-17	81.675	82.000	81.300	81.511	81.471	9,903
2023-07-14	80.350	81.650	80.350	81.308	81.269	18,891
2023-07-13	80.850	80.850	80.450	80.550	80.511	12,815
2023-07-12	79.625	81.100	79.500	80.882	80.842	77,003
2023-07-11	78.750	79.658	78.550	79.658	79.619	16,378
2023-07-10	78.250	79.118	78.250	78.784	78.746	7,728
2023-07-07	78.700	78.762	77.600	78.373	78.335	8,034
2023-07-06	79.500	79.500	77.842	77.950	77.912	23,633
2023-07-05	79.625	80.182	79.300	79.804	79.765	11,400
2023-07-04	79.025	79.950	78.950	79.650	79.611	15,831
2023-07-03	77.825	79.000	77.650	78.958	78.920	27,875
2023-06-30	76.700	77.650	76.700	77.635	77.597	23,191
2023-06-29	76.800	76.900	76.450	76.656	76.619	15,973
2023-06-28	76.050	76.950	76.050	76.742	76.705	45,958
2023-06-27	76.250	76.850	75.950	75.969	75.933	3,549
2023-06-26	76.250	76.250	75.550	75.925	75.888	10,397
2023-06-23	76.850	76.850	76.100	76.205	76.168	11,641
2023-06-22	77.550	77.550	76.650	77.150	77.113	27,593
2023-06-21	77.850	77.850	77.300	77.491	77.453	21,372
2023-06-20	77.675	78.300	77.400	77.911	77.873	29,031
2023-06-19	78.250	78.250	77.550	78.022	77.984	31,553
2023-06-16	78.300	79.000	78.300	78.682	78.644	20,786
2023-06-15	78.550	78.550	78.050	78.223	78.185	8,159
2023-06-14	78.150	78.650	77.700	78.102	78.064	28,310
2023-06-13	78.100	79.018	77.400	77.892	77.855	5,744
2023-06-12	77.850	79.000	77.850	78.029	77.992	40,809
2023-06-09	77.325	78.150	77.050	77.946	77.908	14,216

← NewerPage 14 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.