Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	78.050	78.200	77.150	77.360	77.322	12,132
2023-06-07	78.400	79.050	78.148	78.150	78.112	35,784
2023-06-06	77.825	78.358	77.500	77.785	77.747	95,631
2023-06-05	77.692	78.600	77.692	77.970	77.932	18,985
2023-06-02	77.000	77.919	77.000	77.708	77.670	32,460
2023-06-01	76.850	77.000	76.200	76.650	76.613	20,549
2023-05-31	75.600	76.862	75.600	76.858	76.820	265,772
2023-05-30	75.775	76.250	75.700	75.851	75.814	97,142
2023-05-26	75.575	76.200	75.450	75.669	75.633	21,134
2023-05-25	76.100	76.200	75.600	75.600	75.563	17,714
2023-05-24	77.025	77.420	75.450	75.985	75.948	35,598
2023-05-23	77.025	78.700	76.000	76.924	76.886	130,441
2023-05-22	80.250	80.250	79.300	79.550	79.511	9,253
2023-05-19	79.375	80.108	79.200	80.100	80.061	19,632
2023-05-17	79.900	79.900	79.250	79.250	79.212	10,632
2023-05-16	80.500	80.700	80.100	80.343	80.304	74,692
2023-05-15	78.850	80.458	78.800	80.458	80.419	51,453
2023-05-12	78.800	79.900	78.650	78.866	78.828	75,274
2023-05-11	79.150	80.350	79.150	79.158	79.120	76,290
2023-05-10	79.025	79.900	78.650	79.197	79.158	22,956
2023-05-09	80.050	80.100	79.150	80.050	80.011	48,455
2023-05-05	79.875	80.250	79.550	80.035	79.996	16,730
2023-05-04	80.000	80.050	78.900	79.903	79.864	11,780
2023-05-03	79.725	79.850	79.400	79.788	79.749	17,304
2023-05-02	81.000	81.000	79.349	79.840	79.802	9,574
2023-04-28	79.925	81.650	79.750	80.842	80.803	19,038
2023-04-27	79.775	80.250	79.100	79.508	79.469	6,022
2023-04-26	80.000	80.650	79.400	79.832	79.793	12,815
2023-04-25	79.875	79.900	79.350	79.508	79.469	6,929
2023-04-24	80.000	80.250	79.250	79.967	79.928	19,474
2023-04-21	78.450	79.500	78.400	78.991	78.952	87,110
2023-04-20	78.650	79.200	78.300	78.516	78.478	11,627
2023-04-19	78.500	78.650	77.500	78.319	78.281	29,101
2023-04-18	79.608	79.608	78.499	78.775	78.737	11,461
2023-04-17	78.500	79.510	78.150	79.510	79.471	10,925
2023-04-14	78.700	78.700	78.100	78.312	78.274	18,918
2023-04-13	78.750	79.200	77.500	78.126	78.088	5,357
2023-04-12	78.200	79.150	78.200	78.780	78.741	11,012
2023-04-11	77.200	78.000	77.200	77.950	77.912	8,224
2023-04-06	76.100	77.358	76.100	77.225	77.188	7,855
2023-04-05	76.650	76.650	75.650	75.951	75.915	305,056
2023-04-04	76.150	76.700	76.150	76.215	76.178	16,768
2023-04-03	76.500	76.500	75.348	75.530	75.493	9,363
2023-03-31	75.750	76.150	75.000	76.050	76.013	13,366
2023-03-30	74.950	75.700	74.300	75.325	75.288	23,581
2023-03-29	73.000	74.050	73.000	73.460	73.424	16,345
2023-03-28	74.700	74.700	72.150	72.935	72.900	31,644
2023-03-27	77.200	77.200	76.250	76.700	76.646	16,640
2023-03-24	77.200	77.700	76.400	76.750	76.696	121,907
2023-03-23	77.600	77.950	77.200	77.900	77.845	46,104
2023-03-22	80.200	80.200	77.699	78.184	78.129	463,263
2023-03-21	79.450	80.050	79.150	79.700	79.644	13,186
2023-03-20	77.500	79.600	77.050	79.450	79.394	32,705
2023-03-17	78.650	79.200	77.450	77.450	77.395	111,786
2023-03-16	79.250	79.650	77.300	78.437	78.381	4,990
2023-03-15	78.350	79.200	77.950	78.553	78.498	38,341
2023-03-14	78.050	79.100	78.050	78.450	78.395	20,553
2023-03-13	78.350	78.500	77.300	77.946	77.891	10,388
2023-03-10	78.550	78.550	77.650	78.114	78.059	58,059
2023-03-09	79.050	79.250	78.400	78.758	78.702	13,352

← NewerPage 15 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.