Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	83.550	83.550	82.500	82.818	82.760	20,237
2022-06-20	82.150	83.010	82.000	82.986	82.927	53,259
2022-06-17	81.800	82.750	81.100	81.783	81.726	99,860
2022-06-16	87.650	87.650	81.500	86.347	86.286	64,048
2022-06-15	88.100	89.341	88.100	88.100	88.038	17,320
2022-06-14	89.100	89.400	87.450	88.575	88.513	15,258
2022-06-13	90.950	90.950	89.150	90.020	89.957	94,073
2022-06-10	91.350	91.350	89.150	89.813	89.750	75,543
2022-06-09	92.500	92.500	91.150	92.320	92.254	28,210
2022-06-08	93.700	94.200	93.300	93.851	93.768	24,891
2022-06-07	93.600	94.150	93.100	93.732	93.649	26,609
2022-06-01	97.200	97.300	95.495	96.235	96.149	15,620
2022-05-31	98.100	98.100	96.452	96.681	96.596	207,899
2022-05-30	100.35	100.80	97.950	99.225	99.138	19,070
2022-05-27	100.35	100.40	98.950	100.02	99.928	78,671
2022-05-25	99.150	100.80	98.850	99.250	99.162	27,861
2022-05-24	99.400	100.10	99.150	99.375	99.288	37,799
2022-05-23	100.15	101.20	99.435	100.37	100.28	22,597
2022-05-20	98.950	100.10	98.950	100.10	100.01	25,486
2022-05-19	98.300	99.200	98.300	98.500	98.413	25,309
2022-05-18	98.700	99.600	98.700	99.000	98.912	22,038
2022-05-17	98.000	98.850	98.000	98.700	98.613	58,915
2022-05-16	96.250	98.050	96.250	97.700	97.614	235,040
2022-05-13	95.850	96.300	95.650	95.900	95.815	59,369
2022-05-12	95.900	95.900	94.500	95.800	95.715	21,097
2022-05-11	94.950	95.500	94.000	94.970	94.886	28,567
2022-05-10	94.050	94.500	93.400	94.209	94.126	22,067
2022-05-09	94.450	95.800	93.050	93.667	93.584	20,348
2022-05-06	97.000	97.050	95.000	95.889	95.804	25,655
2022-05-05	96.800	98.300	96.700	97.179	97.094	17,357
2022-05-04	95.950	97.250	95.950	96.510	96.424	69,779
2022-05-03	95.150	96.600	95.150	96.320	96.235	47,548
2022-04-29	95.250	96.700	95.200	95.486	95.401	16,979
2022-04-28	95.750	96.650	95.650	95.886	95.801	29,549
2022-04-27	94.050	95.750	94.000	95.650	95.565	48,312
2022-04-26	95.150	95.600	94.000	95.077	94.993	20,627
2022-04-25	94.550	95.800	94.250	94.962	94.878	12,775
2022-04-22	94.500	96.450	94.500	94.950	94.866	56,485
2022-04-21	94.350	94.900	94.200	94.397	94.314	8,824
2022-04-20	93.613	94.450	93.613	94.400	94.317	40,043
2022-04-19	94.650	95.500	93.791	94.671	94.587	18,737
2022-04-14	94.750	94.900	94.300	94.750	94.666	9,165
2022-04-13	94.950	95.350	94.400	94.744	94.660	6,360
2022-04-12	95.700	95.700	94.950	95.140	95.056	7,607
2022-04-11	94.850	95.950	94.750	95.561	95.476	12,964
2022-04-08	94.550	95.000	94.550	94.749	94.665	12,216
2022-04-07	94.450	95.150	93.800	94.350	94.267	9,688
2022-04-06	93.700	94.484	93.700	94.100	94.017	26,321
2022-04-05	93.900	94.109	93.350	93.970	93.887	18,564
2022-04-04	92.600	93.900	92.600	93.678	93.595	35,958
2022-04-01	91.100	92.400	91.100	91.471	91.390	20,362
2022-03-31	92.250	92.750	91.000	91.286	91.205	11,755
2022-03-30	91.500	92.600	91.500	92.071	91.990	29,204
2022-03-29	92.514	92.514	91.500	92.500	92.418	51,851
2022-03-28	91.750	92.600	91.500	91.787	91.705	424,974
2022-03-25	92.350	93.800	92.350	92.822	92.724	7,503
2022-03-24	92.750	93.200	92.258	92.760	92.661	12,373
2022-03-23	94.750	94.750	92.750	92.927	92.828	51,872
2022-03-22	94.750	95.200	94.400	94.750	94.649	94,285
2022-03-21	93.350	94.750	93.350	94.750	94.649	23,467

← NewerPage 19 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.