Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	89.150	89.150	88.300	89.100	89.005	35,500
2021-12-16	89.000	89.050	87.900	88.596	88.501	17,056
2021-12-15	87.500	88.000	87.300	87.650	87.557	34,526
2021-12-14	87.346	88.500	87.346	88.259	88.165	5,165
2021-12-13	88.500	89.000	87.796	87.984	87.890	21,275
2021-12-10	88.550	88.950	88.550	88.640	88.546	10,478
2021-12-09	88.796	89.500	88.796	89.205	89.110	9,626
2021-12-08	89.000	89.500	88.800	88.963	88.868	18,668
2021-12-07	90.250	90.700	89.150	89.634	89.539	51,828
2021-12-06	90.150	90.150	88.950	90.150	90.054	74,085
2021-12-03	90.150	90.150	89.100	89.546	89.450	49,349
2021-12-02	88.500	89.200	88.400	88.678	88.583	17,194
2021-12-01	88.000	89.150	87.000	88.900	88.805	42,846
2021-11-30	88.150	88.150	86.950	87.278	87.185	100,830
2021-11-29	89.850	89.850	88.600	88.950	88.855	10,763
2021-11-26	90.250	91.690	89.746	90.322	90.225	56,820
2021-11-25	91.750	92.000	91.400	91.579	91.482	11,087
2021-11-24	90.750	92.200	90.750	91.782	91.684	27,548
2021-11-23	92.750	93.000	90.741	91.521	91.423	20,748
2021-11-22	93.750	93.900	92.750	93.074	92.974	10,586
2021-11-19	93.750	94.350	93.250	93.729	93.629	27,160
2021-11-18	93.071	93.850	93.071	93.403	93.303	5,661
2021-11-17	93.750	93.750	93.150	93.600	93.500	17,700
2021-11-16	93.450	94.500	93.450	94.222	94.122	3,248
2021-11-15	93.750	94.050	93.700	93.750	93.650	72,691
2021-11-12	93.750	94.150	93.200	93.794	93.694	26,002
2021-11-11	93.250	93.900	93.250	93.459	93.360	7,096
2021-11-10	93.750	94.250	93.600	93.850	93.750	7,316
2021-11-09	93.150	94.150	93.150	93.909	93.809	8,960
2021-11-08	93.700	93.700	93.125	93.270	93.171	11,086
2021-11-05	94.250	94.450	93.691	93.895	93.795	3,493
2021-11-04	93.250	94.500	93.050	94.144	94.044	10,722
2021-11-03	93.000	93.000	92.309	92.584	92.485	5,389
2021-11-02	91.800	93.450	91.800	92.991	92.892	7,930
2021-11-01	92.750	93.350	91.950	92.312	92.213	11,019
2021-10-29	94.450	94.450	92.500	93.906	93.806	14,216
2021-10-28	94.350	94.850	94.350	94.800	94.699	6,145
2021-10-27	94.600	94.600	93.800	94.485	94.384	14,730
2021-10-26	94.250	94.500	93.700	93.948	93.848	7,954
2021-10-25	93.800	94.350	93.800	93.950	93.850	8,597

← NewerPage 21 of 21 · 1,240 trading days

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.