Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	115.05	115.80	114.90	115.41	115.40	19,789
2025-11-04	114.85	115.50	114.40	115.10	115.09	19,253
2025-11-03	114.15	115.00	113.20	114.98	114.97	25,654
2025-10-31	114.25	114.65	114.10	114.45	114.43	53,974
2025-10-30	113.50	114.40	112.70	114.40	114.39	40,115
2025-10-29	113.50	114.10	113.20	113.80	113.78	14,130
2025-10-28	114.95	115.20	113.10	113.72	113.70	21,164
2025-10-27	115.25	115.30	114.10	114.60	114.59	8,291
2025-10-24	115.55	116.00	113.90	115.30	115.29	23,206
2025-10-23	114.85	115.70	114.80	115.37	115.36	10,811
2025-10-22	114.45	115.00	114.10	114.95	114.94	13,669
2025-10-21	113.50	114.20	113.50	114.08	114.06	10,109
2025-10-20	112.60	113.60	112.60	113.19	113.18	23,989
2025-10-17	112.90	113.10	112.10	112.58	112.57	18,224
2025-10-16	112.40	112.90	111.90	112.63	112.62	14,560
2025-10-15	112.10	112.60	111.30	111.73	111.71	13,848
2025-10-14	112.18	113.00	112.18	112.48	112.47	12,274
2025-10-13	111.85	112.20	111.50	111.72	111.70	13,555
2025-10-10	110.20	111.90	110.20	111.40	111.38	19,099
2025-10-09	111.25	111.40	110.00	110.40	110.39	17,191
2025-10-08	111.55	111.70	110.10	111.30	111.29	11,049
2025-10-07	110.15	110.70	109.40	109.91	109.89	26,293
2025-10-06	110.35	110.70	109.70	110.02	110.00	19,032
2025-10-03	110.55	110.80	109.90	110.47	110.45	8,637
2025-10-02	110.35	110.40	109.60	110.13	110.11	11,801
2025-10-01	111.15	111.30	110.20	110.60	110.59	72,926
2025-09-30	110.55	111.30	110.30	111.00	110.98	44,302
2025-09-29	110.15	110.50	109.60	110.29	110.28	20,044
2025-09-26	109.30	109.90	109.30	109.56	109.55	9,231
2025-09-25	109.10	109.90	109.09	109.80	109.79	15,528
2025-09-24	109.60	110.00	109.40	109.61	109.60	13,421
2025-09-23	110.35	110.80	109.40	110.26	110.25	33,998
2025-09-22	110.55	110.80	109.99	110.43	110.42	21,235
2025-09-19	108.90	109.80	108.70	109.55	109.53	76,884
2025-09-18	109.00	109.00	108.20	108.57	108.55	16,580
2025-09-17	109.20	109.40	108.80	109.13	109.12	22,107
2025-09-16	110.85	110.90	109.20	109.38	109.37	44,203
2025-09-15	111.85	111.90	110.90	111.08	111.07	159,749
2025-09-12	111.65	112.20	111.60	111.87	111.86	12,430
2025-09-11	112.20	112.30	111.30	111.30	111.29	9,975
2025-09-10	112.20	112.70	111.70	111.90	111.89	13,849
2025-09-09	111.85	112.40	111.60	112.04	112.03	25,451
2025-09-08	112.80	112.90	111.90	112.30	112.29	11,582
2025-09-05	111.85	113.20	111.50	112.93	112.92	18,279
2025-09-04	110.40	112.28	110.40	111.58	111.57	41,182
2025-09-03	109.40	110.10	109.00	109.61	109.60	21,405
2025-09-02	110.95	111.20	108.90	109.60	109.59	12,730
2025-09-01	111.05	111.78	111.00	111.27	111.25	14,841
2025-08-29	111.25	112.20	111.20	111.69	111.68	93,250
2025-08-28	112.00	112.30	110.70	111.21	111.20	10,922
2025-08-27	112.00	112.40	111.70	111.83	111.81	7,415
2025-08-26	111.65	113.20	111.50	112.70	112.69	23,921
2025-08-22	114.45	114.50	112.30	113.57	113.55	11,018
2025-08-21	113.90	116.10	113.90	114.50	114.49	6,764
2025-08-20	112.50	114.55	112.50	113.40	113.39	7,938
2025-08-19	113.40	113.40	112.10	112.10	112.09	3,540
2025-08-18	112.50	113.40	112.50	112.75	112.74	3,039
2025-08-15	113.70	113.70	112.10	112.40	112.39	5,221
2025-08-14	114.15	114.60	112.80	113.42	113.40	2,184
2025-08-13	114.75	115.35	113.70	114.29	114.27	4,723

← NewerPage 5 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.