Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	115.15	115.40	114.30	114.46	114.45	2,842
2025-08-11	113.70	114.90	113.70	114.90	114.89	1,234
2025-08-08	114.05	114.20	113.50	114.05	114.03	2,724
2025-08-07	114.75	115.20	113.80	114.20	114.19	3,201
2025-08-06	114.25	114.95	114.00	114.76	114.75	5,286
2025-08-05	114.25	114.84	113.70	114.10	114.09	3,866
2025-08-04	111.55	114.70	111.50	113.59	113.58	11,195
2025-07-31	112.80	113.30	112.60	112.85	112.84	17,816
2025-07-30	113.00	115.20	112.50	112.94	112.93	4,953
2025-07-29	111.75	112.80	111.60	112.42	112.40	14,128
2025-07-28	112.50	112.90	111.80	112.50	112.49	5,988
2025-07-25	113.10	113.30	111.70	112.40	112.39	4,941
2025-07-24	113.30	113.40	110.80	111.60	111.59	26,429
2025-07-23	117.10	117.10	113.70	114.30	114.29	7,255
2025-07-22	116.50	117.30	116.30	117.30	117.28	1,863
2025-07-21	116.10	116.70	116.10	116.60	116.58	6,676
2025-07-18	115.25	115.90	115.10	115.90	115.88	50,291
2025-07-17	115.30	116.10	115.30	115.40	115.39	13,517
2025-07-16	115.50	115.50	114.80	115.30	115.29	6,267
2025-07-15	115.85	116.00	115.40	115.60	115.59	5,404
2025-07-14	114.65	116.40	114.30	116.20	116.18	4,692
2025-07-11	114.65	114.80	114.00	114.70	114.69	6,101
2025-07-10	115.85	115.90	114.60	115.30	115.29	1,512
2025-07-09	115.85	116.60	115.50	115.50	115.49	5,713
2025-07-08	116.80	117.30	115.60	115.60	115.59	4,379
2025-07-07	117.30	117.80	117.00	117.50	117.48	6,565
2025-07-04	117.10	117.30	116.50	117.00	116.98	12,568
2025-07-03	117.30	117.50	116.60	117.10	117.08	2,446
2025-07-02	118.65	119.10	116.50	116.70	116.68	7,344
2025-07-01	119.05	119.75	117.90	118.53	118.52	5,470
2025-06-30	117.70	119.30	117.60	118.72	118.70	62,689
2025-06-27	118.35	123.20	117.65	117.98	117.97	15,457
2025-06-26	118.05	118.75	117.90	118.30	118.28	5,098
2025-06-25	119.45	119.70	118.00	118.50	118.48	26,908
2025-06-24	121.30	121.40	119.10	119.85	119.83	13,035
2025-06-23	119.25	121.30	118.90	120.42	120.40	2,804
2025-06-20	119.25	120.40	119.20	119.95	119.94	29,593
2025-06-19	119.15	119.80	119.15	119.30	119.28	2,802
2025-06-18	117.90	119.40	117.90	118.75	118.74	26,152
2025-06-17	117.00	118.40	116.50	117.57	117.56	10,348
2025-06-16	116.80	117.30	116.00	116.86	116.84	6,657
2025-06-13	116.30	117.20	116.30	116.76	116.74	4,686
2025-06-12	117.10	118.00	116.70	117.49	117.47	7,702
2025-06-11	117.20	117.60	116.75	116.90	116.88	3,186
2025-06-10	117.50	117.90	117.00	117.55	117.54	2,970
2025-06-06	117.10	117.77	117.10	117.57	117.56	2,119
2025-06-05	115.90	117.40	115.90	116.85	116.83	19,071
2025-06-04	116.70	116.70	115.50	116.35	116.33	5,184
2025-06-03	118.05	118.40	116.90	117.62	117.61	52,607
2025-06-02	117.30	118.00	116.80	117.62	117.60	47,785
2025-05-30	117.60	119.20	116.90	118.06	118.04	12,795
2025-05-28	117.50	117.90	116.90	117.40	117.39	7,877
2025-05-27	118.25	118.80	117.40	118.00	117.98	6,784
2025-05-23	117.10	117.60	116.80	117.60	117.58	1,888
2025-05-22	117.10	117.50	116.30	116.45	116.43	28,885
2025-05-21	116.40	117.50	116.35	116.87	116.86	69,198
2025-05-20	116.20	116.70	115.85	116.33	116.31	28,709
2025-05-19	116.10	116.30	115.00	115.58	115.56	7,128
2025-05-16	114.80	115.90	114.80	115.48	115.47	10,578
2025-05-15	112.60	114.00	112.60	113.28	113.27	11,668

← NewerPage 6 of 21 · 1,246 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.