Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	79.950	79.950	79.050	79.323	79.267	9,476
2023-03-07	80.900	81.550	79.900	80.571	80.514	20,818
2023-03-06	80.150	80.900	80.150	80.858	80.801	2,508
2023-03-03	79.250	80.350	79.250	79.861	79.804	30,545
2023-03-02	78.950	79.400	78.800	79.297	79.241	16,768
2023-03-01	79.500	79.500	78.700	78.942	78.886	8,601
2023-02-28	79.850	79.850	79.050	79.600	79.544	37,122
2023-02-27	79.500	80.350	79.500	79.938	79.882	13,436
2023-02-24	80.000	80.650	79.350	79.550	79.494	2,997
2023-02-23	79.750	80.250	79.150	79.878	79.822	10,662
2023-02-22	80.300	80.700	79.900	80.700	80.643	15,613
2023-02-21	82.050	82.519	80.550	80.758	80.701	29,676
2023-02-20	82.350	83.000	82.350	82.542	82.484	24,131
2023-02-17	82.500	82.500	81.900	82.258	82.200	11,576
2023-02-16	82.750	83.300	81.700	82.500	82.442	7,812
2023-02-15	82.050	82.550	81.750	82.327	82.269	16,456
2023-02-14	82.050	82.150	81.050	81.258	81.200	2,320
2023-02-13	81.400	81.400	80.400	81.370	81.312	16,764
2023-02-10	81.150	81.150	79.650	80.650	80.593	15,705
2023-02-09	81.400	81.900	80.550	81.488	81.430	30,839
2023-02-08	81.050	82.308	81.050	81.400	81.343	4,835
2023-02-07	82.450	82.450	81.150	81.522	81.464	6,009
2023-02-06	82.550	84.000	81.600	82.250	82.192	15,572
2023-02-03	83.350	83.350	82.088	82.108	82.050	5,265
2023-02-02	83.550	83.758	81.600	82.846	82.788	15,197
2023-02-01	82.000	82.000	81.218	81.588	81.530	15,774
2023-01-31	82.400	82.400	81.300	81.744	81.686	10,617
2023-01-30	82.500	82.500	82.050	82.407	82.349	12,789
2023-01-27	82.650	83.500	82.450	82.642	82.583	5,387
2023-01-26	83.350	83.550	82.700	82.941	82.882	7,274
2023-01-25	82.850	83.363	82.450	83.363	83.304	3,133
2023-01-24	83.250	83.549	82.750	82.800	82.742	16,299
2023-01-23	82.950	83.400	82.550	83.350	83.291	15,075
2023-01-20	82.350	82.700	82.050	82.542	82.484	13,751
2023-01-19	82.050	82.400	81.600	82.192	82.134	28,854
2023-01-18	84.000	84.000	81.600	82.733	82.675	51,327
2023-01-17	84.600	84.950	83.650	84.408	84.349	5,714
2023-01-16	83.850	84.950	83.750	84.653	84.593	8,361
2023-01-13	84.600	85.900	83.800	84.026	83.966	12,178
2023-01-12	84.600	85.400	84.450	85.159	85.098	3,785
2023-01-11	83.400	84.800	83.400	84.609	84.549	8,576
2023-01-10	83.550	83.550	82.950	83.208	83.150	9,951
2023-01-09	83.450	84.000	82.900	83.500	83.441	10,940
2023-01-06	83.150	83.600	82.850	83.502	83.443	10,800
2023-01-05	84.000	84.650	83.050	83.143	83.085	12,058
2023-01-04	82.250	84.100	82.100	83.950	83.891	18,965
2023-01-03	80.600	82.267	80.600	82.234	82.175	26,022
2022-12-30	80.900	81.000	80.149	80.343	80.286	2,457
2022-12-29	80.900	80.900	79.650	80.523	80.466	3,533
2022-12-28	80.300	81.150	80.142	80.142	80.085	4,032
2022-12-23	80.000	80.550	79.650	80.197	80.140	4,390
2022-12-22	79.350	80.000	79.300	79.938	79.882	7,267
2022-12-21	78.400	79.750	78.400	79.290	79.234	6,707
2022-12-20	77.600	78.800	76.750	78.342	78.287	24,969
2022-12-19	78.750	79.500	78.300	79.097	79.041	46,298
2022-12-16	81.400	81.800	77.300	78.168	78.113	37,274
2022-12-15	81.900	83.000	81.100	81.858	81.800	31,409
2022-12-14	81.500	82.050	79.900	81.547	81.490	20,364
2022-12-13	80.500	81.300	79.050	80.308	80.251	18,648
2022-12-12	79.750	80.500	79.700	80.344	80.287	5,879

← NewerPage 16 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.