Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	106.75	107.70	106.20	107.08	107.05	6,418
2025-02-12	107.05	109.20	105.60	106.60	106.57	11,018
2025-02-11	106.85	107.20	106.70	106.97	106.94	4,763
2025-02-10	106.20	107.10	106.20	106.77	106.74	4,069
2025-02-07	105.80	106.45	105.80	106.00	105.97	9,340
2025-02-06	105.00	105.60	104.60	105.18	105.15	4,969
2025-02-05	104.30	105.55	104.30	105.20	105.17	15,130
2025-02-04	103.85	104.20	103.30	104.00	103.97	49,697
2025-02-03	103.40	104.30	103.40	103.92	103.89	11,097
2025-01-31	104.70	104.90	104.00	104.10	104.07	5,968
2025-01-30	104.50	105.20	104.50	104.60	104.57	4,142
2025-01-29	104.80	104.90	103.80	104.11	104.08	7,772
2025-01-28	103.35	104.60	102.90	103.99	103.96	47,620
2025-01-27	102.10	103.90	102.10	103.20	103.17	11,638
2025-01-24	103.10	103.10	102.30	102.42	102.39	3,825
2025-01-23	102.55	103.20	102.10	103.20	103.17	4,678
2025-01-22	102.28	102.30	101.90	102.30	102.27	911
2025-01-21	101.40	102.20	101.40	102.20	102.17	18,472
2025-01-20	102.08	102.30	101.10	101.50	101.47	969
2025-01-17	101.88	102.50	101.80	102.20	102.17	54,215
2025-01-16	101.50	101.60	100.50	101.60	101.57	12,476
2025-01-15	101.40	102.10	101.20	101.58	101.55	4,315
2025-01-14	100.80	101.20	100.60	101.10	101.07	23,822
2025-01-13	101.10	101.60	100.70	100.70	100.67	1,677
2025-01-10	100.93	101.80	100.80	101.40	101.37	9,991
2025-01-09	100.53	101.10	100.40	100.75	100.73	44,973
2025-01-08	99.750	100.60	99.000	100.40	100.37	5,993
2025-01-07	99.125	100.10	99.050	99.800	99.771	11,820
2025-01-06	99.450	99.550	98.550	99.100	99.071	7,756
2025-01-03	99.675	99.675	98.600	99.675	99.646	2,021
2024-12-30	98.475	98.800	98.400	98.522	98.493	72,631
2024-12-27	97.475	98.700	97.250	98.700	98.671	4,337
2024-12-23	97.475	97.600	97.100	97.400	97.371	7,389
2024-12-20	96.050	97.350	96.050	97.300	97.272	52,581
2024-12-19	96.400	96.700	95.950	96.150	96.122	13,641
2024-12-18	97.225	97.450	96.600	97.212	97.183	52,374
2024-12-17	96.850	97.750	96.600	97.350	97.322	1,320
2024-12-16	97.125	97.150	96.500	96.500	96.472	2,412
2024-12-13	97.225	97.450	97.100	97.296	97.268	2,721
2024-12-12	97.375	97.750	97.000	97.550	97.521	3,207
2024-12-11	97.000	97.550	97.000	97.300	97.272	3,593
2024-12-10	96.500	96.950	96.050	96.750	96.722	9,620
2024-12-09	97.600	97.850	96.350	96.650	96.622	167,108
2024-12-06	97.150	98.100	97.150	98.000	97.971	333
2024-12-05	97.800	98.100	97.050	97.750	97.721	10,127
2024-12-04	96.850	97.689	96.850	97.689	97.660	24,990
2024-12-03	96.800	97.150	96.000	96.400	96.372	4,334
2024-12-02	97.075	97.250	96.250	96.550	96.522	5,996
2024-11-29	96.300	97.350	96.300	97.250	97.222	14,468
2024-11-28	96.000	97.000	95.500	95.950	95.922	50,427
2024-11-27	94.450	96.200	93.350	94.050	94.022	37,976
2024-11-26	95.600	95.600	95.000	95.538	95.510	60,067
2024-11-25	96.050	97.000	95.450	95.953	95.925	6,074
2024-11-22	94.150	95.850	94.150	95.682	95.654	6,048
2024-11-21	94.100	94.450	93.650	94.200	94.172	4,590
2024-11-20	94.150	94.400	93.950	94.250	94.222	2,833
2024-11-19	94.300	94.900	93.700	94.050	94.022	2,692
2024-11-18	94.300	94.900	93.750	93.912	93.884	1,640
2024-11-15	94.200	95.100	93.850	94.900	94.872	3,937
2024-11-14	93.575	94.350	93.550	93.900	93.873	11,075

← NewerPage 8 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.