Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-11-06	115.50	116.12	115.50	116.10	116.08	20,070

← NewerPage 4 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.