Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	93.250	93.800	92.700	93.337	93.238	182,375
2022-03-17	92.500	93.850	92.500	93.342	93.242	34,015
2022-03-16	92.250	93.350	91.699	92.670	92.571	62,034
2022-03-15	93.250	93.650	92.400	92.902	92.803	71,621
2022-03-14	93.750	94.850	92.500	94.235	94.135	32,232
2022-03-11	93.250	93.900	92.350	93.391	93.292	38,890
2022-03-10	92.750	94.400	92.600	93.355	93.255	59,692
2022-03-09	90.200	92.550	90.200	91.501	91.403	35,950
2022-03-08	88.600	90.200	88.600	89.061	88.966	87,082
2022-03-07	88.500	90.100	86.900	88.914	88.820	51,804
2022-03-04	91.750	92.650	88.400	88.550	88.456	21,887
2022-03-03	91.250	91.959	90.750	91.790	91.692	59,194
2022-03-02	89.500	91.790	89.350	90.858	90.761	322,747
2022-03-01	90.250	90.449	89.498	89.500	89.405	23,086
2022-02-28	90.250	90.950	90.000	90.250	90.154	11,322
2022-02-25	89.000	90.900	89.000	90.650	90.554	56,789
2022-02-24	88.500	89.450	87.650	88.901	88.806	39,730
2022-02-23	89.500	90.950	89.500	90.396	90.300	41,759
2022-02-22	88.600	90.100	88.600	88.650	88.556	78,295
2022-02-21	89.950	90.900	89.950	90.422	90.325	27,991
2022-02-18	89.500	90.100	89.050	89.608	89.513	23,879
2022-02-17	88.850	89.750	88.850	89.500	89.405	10,546
2022-02-16	89.850	89.850	88.650	88.891	88.796	15,099
2022-02-15	88.050	89.400	88.050	88.650	88.556	19,485
2022-02-14	87.550	89.400	87.550	89.050	88.955	72,016
2022-02-11	88.050	89.350	88.050	89.337	89.242	12,368
2022-02-10	88.500	89.600	88.200	89.600	89.505	20,056
2022-02-09	87.100	88.350	87.100	88.115	88.022	60,458
2022-02-08	89.100	89.100	87.087	87.090	86.997	14,877
2022-02-07	88.050	89.050	88.050	88.625	88.531	20,099
2022-02-04	89.600	89.600	88.000	88.366	88.272	22,576
2022-02-03	89.500	89.800	89.100	89.300	89.205	11,914
2022-02-02	90.250	90.650	89.700	90.306	90.210	11,665
2022-02-01	91.750	91.800	89.841	91.281	91.184	24,556
2022-01-31	90.500	91.600	90.500	91.093	90.996	13,824
2022-01-28	91.550	91.550	90.050	90.569	90.472	69,640
2022-01-27	90.250	92.000	89.100	91.509	91.412	48,998
2022-01-26	89.000	90.200	88.400	89.865	89.769	22,180
2022-01-25	87.100	87.750	87.100	87.709	87.615	24,114
2022-01-24	87.500	87.900	87.050	87.241	87.148	39,260
2022-01-21	87.450	88.100	87.450	87.450	87.357	30,676
2022-01-20	88.000	88.250	87.350	88.123	88.029	10,706
2022-01-19	88.300	88.300	87.396	87.668	87.575	15,901
2022-01-18	88.500	88.600	87.650	88.500	88.406	7,032
2022-01-17	88.500	88.900	88.300	88.665	88.571	11,407
2022-01-14	88.000	88.900	87.950	88.750	88.656	13,058
2022-01-13	88.000	88.450	87.950	88.450	88.356	86,978
2022-01-12	87.500	88.450	87.350	88.363	88.269	19,674
2022-01-11	87.250	87.800	87.250	87.300	87.207	14,698
2022-01-10	88.000	88.200	87.050	87.516	87.422	13,262
2022-01-07	88.000	88.250	86.900	87.831	87.737	21,619
2022-01-06	88.600	88.600	87.798	88.186	88.092	8,718
2022-01-05	89.500	89.950	89.037	89.667	89.571	13,725
2022-01-04	90.150	90.150	89.600	89.889	89.794	28,322
2021-12-30	89.000	89.650	89.000	89.650	89.555	14,157
2021-12-29	88.650	89.450	88.650	89.050	88.955	11,071
2021-12-23	88.000	88.482	87.850	88.200	88.106	14,501
2021-12-22	88.000	88.300	87.400	88.300	88.206	8,061
2021-12-21	87.650	88.050	87.650	87.912	87.819	36,819
2021-12-20	88.100	88.100	87.300	87.578	87.485	11,119

← NewerPage 20 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.