Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	78.750	79.850	78.400	79.716	79.660	16,483
2022-12-08	78.550	78.900	77.550	78.500	78.445	15,214
2022-12-07	78.900	78.900	77.800	78.900	78.844	5,670
2022-12-06	79.250	79.600	78.500	79.100	79.044	5,693
2022-12-05	79.150	79.750	78.850	79.356	79.300	21,291
2022-12-02	80.300	80.300	78.700	79.646	79.590	18,553
2022-12-01	78.700	80.000	78.700	79.335	79.279	15,842
2022-11-30	78.350	78.800	77.300	78.492	78.437	40,783
2022-11-29	78.100	79.400	78.100	78.349	78.293	29,735
2022-11-28	80.000	81.700	78.000	78.400	78.345	16,676
2022-11-25	81.700	81.700	80.850	81.400	81.343	2,829
2022-11-24	81.000	81.800	80.850	81.500	81.442	12,147
2022-11-23	80.900	81.000	79.950	80.850	80.793	3,013
2022-11-22	80.800	81.150	80.250	80.888	80.830	13,098
2022-11-21	81.300	81.450	80.800	80.910	80.853	10,244
2022-11-18	80.900	81.500	80.400	81.198	81.141	12,799
2022-11-17	80.400	81.650	80.400	81.200	81.143	6,091
2022-11-16	82.150	82.350	80.550	81.458	81.401	3,713
2022-11-15	81.300	82.350	81.000	82.150	82.092	12,200
2022-11-14	81.500	82.150	81.050	81.284	81.226	12,253
2022-11-11	84.200	84.200	81.700	84.200	84.141	21,271
2022-11-10	80.050	84.150	80.050	82.156	82.098	40,299
2022-11-09	80.100	81.150	79.250	79.842	79.786	6,471
2022-11-08	80.100	80.850	79.700	80.195	80.138	8,052
2022-11-07	80.700	81.350	80.000	80.462	80.405	10,601
2022-11-04	80.400	80.950	79.300	80.775	80.718	25,226
2022-11-03	81.000	81.550	78.250	79.177	79.121	22,963
2022-11-02	81.100	81.250	80.250	80.667	80.610	9,419
2022-11-01	80.700	82.250	80.600	81.092	81.035	33,280
2022-10-31	80.500	80.800	79.600	80.800	80.743	15,142
2022-10-28	80.050	81.000	80.050	80.835	80.778	7,032
2022-10-27	81.500	82.150	80.900	81.553	81.495	8,060
2022-10-26	82.050	82.050	80.950	81.474	81.417	5,761
2022-10-25	79.750	82.200	79.350	81.730	81.672	17,716
2022-10-24	79.250	79.900	78.250	79.521	79.465	7,553
2022-10-21	80.100	80.600	78.800	79.250	79.194	4,377
2022-10-20	79.150	80.150	79.050	79.758	79.702	14,712
2022-10-19	79.550	79.900	78.050	79.046	78.990	7,530
2022-10-18	79.250	79.850	79.150	79.550	79.494	19,903
2022-10-17	78.450	79.800	78.450	79.151	79.095	13,318
2022-10-14	76.500	79.300	76.500	77.851	77.796	17,788
2022-10-13	77.100	77.600	74.700	75.422	75.369	15,142
2022-10-12	77.000	77.200	75.950	77.200	77.146	14,909
2022-10-11	77.600	77.600	76.600	77.050	76.996	15,865
2022-10-10	77.100	77.950	76.900	77.400	77.345	18,475
2022-10-07	78.650	78.950	77.100	78.308	78.253	7,113
2022-10-06	78.900	78.900	77.950	78.708	78.652	25,089
2022-10-05	78.850	79.350	77.400	78.000	77.945	26,850
2022-10-04	79.750	80.950	78.400	78.900	78.844	16,205
2022-10-03	79.050	80.100	78.050	79.427	79.371	25,104
2022-09-30	76.900	79.750	76.550	77.952	77.897	12,088
2022-09-29	76.500	76.900	74.500	76.900	76.846	62,243
2022-09-28	73.700	76.100	73.500	74.684	74.631	59,921
2022-09-27	75.850	76.150	73.350	74.451	74.398	31,028
2022-09-26	78.100	78.100	75.150	76.116	76.062	58,867
2022-09-23	79.350	79.900	78.250	78.467	78.411	35,477
2022-09-22	80.350	80.350	79.050	79.511	79.455	26,038
2022-09-21	80.600	81.600	80.499	81.013	80.956	11,839
2022-09-20	83.350	83.500	80.400	81.000	80.943	45,595
2022-09-16	84.809	84.809	83.300	84.252	84.193	107,821

← NewerPage 17 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.