Swiss Prime Site AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	93.075	93.750	93.000	93.350	93.323	23,781
2024-11-12	93.475	93.950	92.650	93.000	92.973	25,569
2024-11-11	94.850	96.450	93.900	93.950	93.923	2,857
2024-11-08	94.050	94.800	94.050	94.800	94.772	1,077
2024-11-07	94.000	94.700	93.850	93.850	93.823	1,430
2024-11-06	94.950	95.150	93.350	95.025	94.997	31,641
2024-11-05	94.350	94.950	94.300	94.500	94.472	11,968
2024-11-04	94.550	94.750	94.450	94.750	94.722	3,974
2024-11-01	93.475	94.450	93.475	94.350	94.322	6,334
2024-10-31	93.775	93.950	93.350	93.650	93.623	8,667
2024-10-30	95.125	95.450	94.050	94.050	94.022	2,611
2024-10-29	95.425	95.900	95.200	95.559	95.531	1,983
2024-10-28	94.650	95.550	94.500	95.168	95.140	7,041
2024-10-25	94.850	94.950	94.550	94.600	94.572	2,072
2024-10-24	94.650	95.100	94.650	94.750	94.722	9,002
2024-10-23	94.700	94.950	94.500	94.785	94.757	69,691
2024-10-22	95.000	95.000	94.150	94.650	94.622	37,147
2024-10-21	95.925	96.000	95.150	95.250	95.222	1,846
2024-10-18	95.725	96.150	95.650	96.000	95.972	1,090
2024-10-17	96.000	96.050	95.650	95.843	95.815	20,628
2024-10-16	95.675	96.100	95.450	96.100	96.072	2,086
2024-10-15	95.325	95.750	95.100	95.550	95.522	22,249
2024-10-14	94.700	95.150	94.450	94.900	94.872	9,426
2024-10-11	93.475	94.800	92.250	94.620	94.592	965
2024-10-10	93.775	94.050	93.350	93.550	93.523	2,116
2024-10-09	94.000	94.250	93.800	93.850	93.823	79,532
2024-10-08	93.625	94.100	93.450	93.550	93.523	2,337
2024-10-07	94.550	94.550	93.550	93.638	93.610	17,843
2024-10-04	95.225	95.800	94.750	95.042	95.014	4,653
2024-10-03	95.375	95.500	94.650	94.925	94.897	5,841
2024-10-02	95.350	95.350	94.350	94.491	94.463	6,036
2024-10-01	94.550	95.750	94.550	95.453	95.425	42,538
2024-09-30	95.075	95.200	94.550	94.735	94.707	6,706
2024-09-27	95.175	95.400	94.950	95.350	95.322	9,046
2024-09-26	95.175	95.550	94.600	94.838	94.810	1,977
2024-09-25	95.225	95.400	94.650	94.900	94.872	1,627
2024-09-24	95.050	95.050	94.350	94.563	94.535	4,546
2024-09-23	94.500	95.400	94.500	95.250	95.222	10,533
2024-09-20	94.600	95.050	94.550	94.700	94.672	27,755
2024-09-19	95.425	95.650	94.800	95.000	94.972	13,565
2024-09-18	95.625	95.650	95.300	95.450	95.422	20,132
2024-09-17	96.650	96.700	95.500	96.250	96.222	100,263
2024-09-16	97.025	97.200	96.550	96.650	96.622	3,408
2024-09-13	97.325	97.650	97.200	97.300	97.272	21,075
2024-09-12	97.375	97.600	97.150	97.300	97.272	2,969
2024-09-11	97.425	97.450	96.350	97.185	97.157	4,425
2024-09-10	96.950	97.500	96.950	97.350	97.322	3,718
2024-09-09	96.700	97.050	96.700	96.950	96.922	2,011
2024-09-06	96.850	97.250	96.300	96.950	96.922	55,491
2024-09-05	95.950	97.000	95.950	97.000	96.972	28,315
2024-09-04	94.700	96.000	94.700	95.650	95.622	30,275
2024-09-03	95.325	95.450	94.500	95.200	95.172	2,528
2024-09-02	95.275	95.700	94.850	95.400	95.372	28,266
2024-08-30	94.650	95.800	94.600	95.625	95.597	97,594
2024-08-29	95.275	95.600	94.500	94.797	94.769	6,088
2024-08-28	95.075	95.300	94.850	95.100	95.072	2,727
2024-08-27	95.375	95.500	94.400	94.550	94.522	10,908
2024-08-23	93.325	94.700	92.800	94.550	94.522	85,743
2024-08-22	91.839	93.450	91.839	93.047	93.019	31,217
2024-08-21	90.550	91.500	90.500	90.631	90.605	9,155

← NewerPage 9 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.