Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	83.350	83.800	83.050	83.383	83.324	29,031
2022-09-14	83.150	83.850	82.700	83.333	83.275	28,248
2022-09-13	84.700	84.900	83.050	83.696	83.637	15,526
2022-09-12	83.100	84.750	83.100	84.750	84.690	22,437
2022-09-09	82.500	83.200	82.500	83.163	83.104	14,183
2022-09-08	83.250	83.250	81.800	82.226	82.168	16,950
2022-09-07	83.350	83.600	82.850	83.103	83.045	6,933
2022-09-06	83.350	84.350	83.350	83.507	83.448	11,121
2022-09-05	83.650	84.800	83.650	84.271	84.211	17,214
2022-09-02	83.250	84.850	83.250	84.650	84.590	19,907
2022-09-01	83.550	83.550	82.650	83.211	83.153	21,484
2022-08-31	84.000	84.750	83.500	84.173	84.114	16,375
2022-08-30	84.600	84.850	83.800	84.599	84.540	10,077
2022-08-26	86.650	86.800	84.850	85.200	85.140	20,324
2022-08-25	86.500	87.400	86.500	86.600	86.539	19,212
2022-08-24	85.900	87.050	85.550	86.611	86.550	16,478
2022-08-23	87.050	87.068	85.850	86.085	86.024	26,771
2022-08-22	87.400	87.400	86.550	86.897	86.835	15,244
2022-08-19	88.250	88.250	87.450	87.650	87.588	21,736
2022-08-18	88.500	88.600	87.800	88.500	88.438	11,372
2022-08-17	88.200	88.750	87.250	88.075	88.013	9,158
2022-08-16	88.300	88.650	87.600	88.218	88.156	6,099
2022-08-15	88.500	89.300	88.450	88.692	88.629	4,230
2022-08-12	89.550	89.550	88.450	88.850	88.787	4,469
2022-08-11	90.300	90.300	89.498	89.882	89.819	16,477
2022-08-10	87.400	90.300	87.400	89.175	89.112	39,799
2022-08-09	87.150	88.150	87.000	87.587	87.525	42,826
2022-08-08	87.350	87.700	86.200	87.204	87.143	25,834
2022-08-05	85.900	86.800	85.650	86.050	85.989	27,666
2022-08-04	85.650	86.800	85.650	85.743	85.683	16,502
2022-08-03	86.450	86.600	85.550	85.600	85.540	24,062
2022-08-02	86.500	86.500	85.200	86.139	86.078	62,375
2022-07-29	87.400	87.400	86.200	86.550	86.489	7,440
2022-07-28	87.550	87.550	86.300	86.704	86.643	8,319
2022-07-27	88.000	88.150	85.500	86.800	86.739	15,916
2022-07-26	87.400	88.241	87.400	87.863	87.801	12,827
2022-07-25	87.650	87.850	87.055	87.700	87.638	13,881
2022-07-22	86.050	87.750	85.800	86.150	86.089	10,582
2022-07-21	85.300	86.000	85.300	85.750	85.689	5,906
2022-07-20	86.300	86.300	85.250	85.919	85.858	24,954
2022-07-19	86.700	86.700	86.100	86.500	86.439	5,331
2022-07-18	85.800	86.800	85.700	86.538	86.476	13,353
2022-07-15	84.200	85.600	83.800	85.394	85.333	8,580
2022-07-14	85.800	85.800	82.900	83.594	83.535	24,969
2022-07-13	86.050	86.800	85.550	86.075	86.014	13,136
2022-07-12	85.600	86.100	85.100	85.419	85.359	21,301
2022-07-11	84.800	85.900	84.800	85.749	85.688	41,142
2022-07-08	86.250	86.550	85.400	86.035	85.975	27,251
2022-07-07	85.900	86.350	85.200	86.300	86.239	21,462
2022-07-06	85.700	86.450	85.300	85.700	85.640	28,938
2022-07-05	83.500	84.800	83.500	84.710	84.650	42,052
2022-07-04	83.650	84.250	82.950	83.300	83.241	29,796
2022-07-01	83.750	83.900	82.200	83.700	83.641	18,556
2022-06-30	84.250	84.250	82.850	83.750	83.691	28,420
2022-06-29	85.550	85.550	83.650	84.345	84.286	13,322
2022-06-28	85.500	86.200	85.350	85.850	85.789	25,286
2022-06-27	85.400	85.600	84.350	85.450	85.390	30,352
2022-06-24	83.550	85.550	83.350	85.450	85.390	8,296
2022-06-23	83.050	83.600	82.600	83.106	83.048	21,402
2022-06-22	82.150	83.750	81.800	82.800	82.742	102,280

← NewerPage 18 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.