Swiss Prime Site AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 132.50 | 135.30 | 132.50 | 134.78 | 134.76 | 17,844 |
| 2026-02-05 | 133.50 | 134.20 | 131.60 | 133.26 | 133.25 | 15,414 |
| 2026-02-04 | 131.85 | 133.50 | 131.20 | 132.60 | 132.58 | 14,003 |
| 2026-02-03 | 130.80 | 132.30 | 130.80 | 131.90 | 131.88 | 35,264 |
| 2026-02-02 | 131.25 | 131.30 | 130.20 | 130.32 | 130.30 | 42,262 |
| 2026-01-30 | 131.15 | 132.10 | 130.90 | 131.30 | 131.28 | 40,863 |
| 2026-01-29 | 128.89 | 132.10 | 128.89 | 131.67 | 131.66 | 71,620 |
| 2026-01-28 | 127.65 | 129.00 | 126.80 | 128.99 | 128.98 | 50,124 |
| 2026-01-27 | 125.70 | 126.80 | 125.30 | 126.73 | 126.71 | 21,129 |
| 2026-01-26 | 126.25 | 126.40 | 125.40 | 125.65 | 125.63 | 13,755 |
| 2026-01-23 | 125.70 | 126.50 | 125.00 | 126.01 | 126.00 | 16,908 |
| 2026-01-22 | 125.30 | 127.20 | 125.00 | 125.60 | 125.58 | 21,727 |
| 2026-01-21 | 124.60 | 125.90 | 124.30 | 125.55 | 125.53 | 10,074 |
| 2026-01-20 | 126.05 | 126.70 | 124.40 | 125.70 | 125.68 | 11,285 |
| 2026-01-19 | 126.25 | 126.70 | 125.40 | 126.01 | 125.99 | 10,311 |
| 2026-01-16 | 125.50 | 126.95 | 125.21 | 126.38 | 126.36 | 18,420 |
| 2026-01-15 | 123.39 | 126.20 | 123.39 | 125.94 | 125.92 | 10,604 |
| 2026-01-14 | 121.90 | 122.90 | 121.00 | 122.90 | 122.88 | 16,273 |
| 2026-01-13 | 125.60 | 126.30 | 120.40 | 121.81 | 121.80 | 53,060 |
| 2026-01-12 | 126.15 | 126.30 | 125.10 | 125.87 | 125.86 | 8,504 |
| 2026-01-09 | 125.60 | 126.10 | 124.50 | 125.03 | 125.01 | 59,743 |
| 2026-01-08 | 125.00 | 126.10 | 124.80 | 125.81 | 125.80 | 25,924 |
| 2026-01-07 | 122.70 | 125.10 | 122.70 | 124.98 | 124.96 | 20,877 |
| 2026-01-06 | 122.45 | 122.85 | 121.85 | 122.30 | 122.28 | 25,797 |
| 2026-01-05 | 122.75 | 123.00 | 120.90 | 122.19 | 122.18 | 21,953 |
| 2025-12-30 | 122.35 | 123.30 | 122.00 | 123.14 | 123.12 | 17,494 |
| 2025-12-29 | 121.60 | 122.90 | 121.50 | 122.60 | 122.58 | 13,332 |
| 2025-12-23 | 121.60 | 121.90 | 121.30 | 121.82 | 121.80 | 16,626 |
| 2025-12-22 | 120.50 | 121.90 | 119.40 | 121.44 | 121.42 | 58,828 |
| 2025-12-19 | 120.10 | 120.76 | 119.40 | 120.70 | 120.68 | 134,482 |
| 2025-12-18 | 119.40 | 120.40 | 119.40 | 120.38 | 120.36 | 8,157 |
| 2025-12-17 | 118.40 | 119.61 | 118.40 | 119.30 | 119.28 | 42,292 |
| 2025-12-16 | 118.65 | 118.90 | 118.10 | 118.55 | 118.53 | 34,390 |
| 2025-12-15 | 118.05 | 119.30 | 117.90 | 118.63 | 118.62 | 12,643 |
| 2025-12-12 | 117.50 | 118.70 | 116.80 | 118.37 | 118.36 | 22,950 |
| 2025-12-11 | 117.00 | 118.30 | 116.80 | 117.36 | 117.35 | 25,089 |
| 2025-12-10 | 117.30 | 117.75 | 116.80 | 117.18 | 117.16 | 14,221 |
| 2025-12-09 | 116.70 | 117.80 | 116.50 | 117.52 | 117.50 | 21,489 |
| 2025-12-08 | 117.40 | 117.96 | 117.00 | 117.96 | 117.95 | 45,240 |
| 2025-12-05 | 117.80 | 118.30 | 117.20 | 117.88 | 117.87 | 80,369 |
| 2025-12-04 | 118.45 | 119.21 | 118.20 | 118.48 | 118.46 | 15,273 |
| 2025-12-03 | 118.45 | 118.70 | 117.90 | 118.60 | 118.58 | 29,072 |
| 2025-12-02 | 117.69 | 118.52 | 117.69 | 118.52 | 118.50 | 15,920 |
| 2025-12-01 | 117.90 | 118.30 | 117.30 | 118.11 | 118.09 | 13,628 |
| 2025-11-28 | 118.05 | 118.52 | 117.70 | 118.11 | 118.09 | 202,261 |
| 2025-11-27 | 117.60 | 118.20 | 117.30 | 118.00 | 117.98 | 14,466 |
| 2025-11-26 | 116.20 | 117.80 | 115.90 | 117.80 | 117.78 | 28,226 |
| 2025-11-25 | 116.30 | 116.80 | 115.70 | 116.33 | 116.31 | 60,731 |
| 2025-11-24 | 116.80 | 116.90 | 115.40 | 116.22 | 116.20 | 97,115 |
| 2025-11-21 | 116.50 | 117.10 | 116.00 | 116.65 | 116.64 | 20,530 |
| 2025-11-20 | 115.35 | 116.90 | 115.30 | 116.25 | 116.24 | 14,088 |
| 2025-11-19 | 116.10 | 116.20 | 115.28 | 115.65 | 115.64 | 76,415 |
| 2025-11-18 | 115.55 | 116.10 | 115.30 | 116.10 | 116.08 | 100,165 |
| 2025-11-17 | 115.55 | 116.40 | 115.10 | 115.85 | 115.83 | 18,819 |
| 2025-11-14 | 116.00 | 116.00 | 115.00 | 115.57 | 115.56 | 12,815 |
| 2025-11-13 | 116.20 | 117.30 | 115.90 | 116.70 | 116.69 | 27,715 |
| 2025-11-12 | 115.75 | 116.20 | 115.20 | 115.96 | 115.94 | 15,675 |
| 2025-11-11 | 116.30 | 116.80 | 115.00 | 115.60 | 115.59 | 54,225 |
| 2025-11-10 | 116.20 | 116.40 | 115.40 | 115.80 | 115.78 | 17,399 |
| 2025-11-07 | 116.00 | 116.50 | 115.80 | 116.00 | 115.98 | 23,264 |
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.