Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	111.75	112.80	111.50	112.20	112.19	3,971
2025-05-13	113.40	113.60	111.80	112.43	112.41	9,919
2025-05-12	116.10	116.30	111.50	113.16	113.15	11,809
2025-05-09	116.85	116.85	116.10	116.46	116.45	4,635
2025-05-08	118.05	118.50	117.00	117.99	117.98	12,424
2025-05-07	118.15	118.30	117.40	117.83	117.81	25,932
2025-05-06	118.25	118.70	117.30	117.80	117.79	3,913
2025-05-02	116.10	116.80	115.80	116.40	116.38	17,468
2025-04-30	115.05	116.30	115.00	115.29	115.28	189,291
2025-04-29	114.75	115.30	114.20	114.74	114.72	46,862
2025-04-28	113.10	114.20	112.90	114.20	114.19	8,287
2025-04-25	113.20	113.50	112.70	112.97	112.95	3,097
2025-04-24	113.10	113.50	112.55	112.88	112.87	7,012
2025-04-23	113.80	114.00	112.10	113.00	112.99	10,539
2025-04-22	112.20	114.20	112.00	114.20	114.19	16,468
2025-04-17	112.00	112.40	111.50	112.30	112.29	17,020
2025-04-16	111.70	112.30	111.70	112.30	112.29	13,397
2025-04-15	110.05	111.80	109.80	111.80	111.79	7,669
2025-04-14	110.95	113.10	108.70	110.00	109.99	8,093
2025-04-11	108.20	110.80	108.20	110.30	110.29	27,701
2025-04-10	107.75	108.40	106.40	107.82	107.81	6,266
2025-04-09	105.90	107.00	103.80	105.80	105.79	16,976
2025-04-08	105.40	108.10	105.10	107.57	107.56	7,330
2025-04-07	105.80	107.98	103.80	107.98	107.96	17,966
2025-04-04	109.70	110.70	107.00	107.40	107.39	13,417
2025-04-03	108.80	110.10	108.80	110.10	110.09	15,911
2025-04-02	109.60	109.80	107.50	109.10	109.09	12,216
2025-04-01	108.80	109.85	108.60	109.85	109.84	34,992
2025-03-31	108.20	109.10	108.00	108.88	108.87	10,714
2025-03-28	107.30	108.50	107.30	107.30	107.29	5,765
2025-03-27	107.15	107.70	106.80	107.51	107.49	27,585
2025-03-26	105.40	107.20	105.20	106.80	106.79	104,826
2025-03-25	104.80	105.90	104.70	105.33	105.32	50,069
2025-03-24	105.80	106.10	104.30	105.33	105.31	190,378
2025-03-21	104.60	106.00	102.98	104.06	104.05	105,315
2025-03-20	105.20	106.40	105.10	105.75	105.72	133,777
2025-03-19	105.10	105.50	105.00	105.10	105.07	3,823
2025-03-18	105.80	105.80	104.40	104.75	104.72	18,187
2025-03-17	105.00	106.00	104.70	105.80	105.77	6,599
2025-03-14	105.50	105.70	104.20	104.77	104.74	117,029
2025-03-13	105.00	105.70	104.90	105.26	105.23	2,208
2025-03-12	104.70	105.80	104.70	105.30	105.27	53,885
2025-03-11	104.00	104.90	103.80	104.58	104.55	206,374
2025-03-10	103.45	104.20	103.30	103.80	103.77	38,967
2025-03-07	101.60	103.70	101.60	102.74	102.71	60,067
2025-03-06	104.10	104.20	100.70	101.34	101.31	18,740
2025-03-05	104.90	105.40	103.80	104.23	104.20	6,355
2025-03-04	104.50	105.75	104.50	105.40	105.37	5,298
2025-03-03	103.85	104.70	103.80	104.15	104.12	169,650
2025-02-28	103.35	104.20	103.20	103.70	103.67	155,505
2025-02-27	102.70	104.00	102.70	103.70	103.67	8,053
2025-02-26	104.00	104.10	101.50	102.70	102.67	154,349
2025-02-25	103.25	104.70	103.00	104.17	104.14	12,441
2025-02-24	108.60	109.40	105.90	109.03	109.00	17,509
2025-02-21	108.90	108.90	108.30	108.50	108.47	55,095
2025-02-20	109.00	109.20	108.70	108.94	108.90	9,497
2025-02-19	108.90	109.10	108.20	108.56	108.53	10,561
2025-02-18	107.50	108.70	107.50	108.15	108.12	2,437
2025-02-17	107.55	107.60	107.20	107.30	107.27	667
2025-02-14	108.30	108.30	107.20	107.58	107.55	11,323

← NewerPage 7 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.