Swiss Prime Site AG (SPSN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 85.80 | 86.50 | 85.55 | 86.05 | 86.05 | 99,505 |
| May 02, 2024 | 84.80 | 85.50 | 84.80 | 85.50 | 85.50 | 164,914 |
| Apr 30, 2024 | 85.50 | 85.70 | 84.85 | 85.10 | 85.10 | 175,801 |
| Apr 29, 2024 | 85.40 | 85.50 | 84.80 | 85.40 | 85.40 | 76,654 |
| Apr 26, 2024 | 85.05 | 85.10 | 84.40 | 85.00 | 85.00 | 117,034 |
| Apr 25, 2024 | 85.55 | 85.60 | 84.50 | 84.75 | 84.75 | 121,986 |
| Apr 24, 2024 | 86.55 | 86.60 | 85.10 | 85.55 | 85.55 | 131,684 |
| Apr 23, 2024 | 84.75 | 85.50 | 84.35 | 85.50 | 85.50 | 106,086 |
| Apr 22, 2024 | 85.00 | 85.10 | 84.00 | 84.55 | 84.55 | 160,922 |
| Apr 19, 2024 | 84.00 | 84.90 | 84.00 | 84.90 | 84.90 | 134,218 |
| Apr 18, 2024 | 84.30 | 84.65 | 83.90 | 84.65 | 84.65 | 166,909 |
| Apr 17, 2024 | 84.60 | 84.75 | 84.15 | 84.25 | 84.25 | 159,433 |
| Apr 16, 2024 | 84.70 | 85.25 | 84.65 | 84.65 | 84.65 | 266,812 |
| Apr 15, 2024 | 85.00 | 85.90 | 85.00 | 85.20 | 85.20 | 158,266 |
| Apr 12, 2024 | 84.70 | 85.40 | 84.70 | 85.10 | 85.10 | 217,237 |
| Apr 11, 2024 | 84.05 | 84.70 | 83.75 | 84.20 | 84.20 | 167,680 |
| Apr 10, 2024 | 85.65 | 85.75 | 83.90 | 84.05 | 84.05 | 172,134 |
| Apr 09, 2024 | 85.65 | 85.70 | 85.30 | 85.30 | 85.30 | 99,311 |
| Apr 08, 2024 | 85.20 | 85.75 | 85.00 | 85.70 | 85.70 | 94,040 |
| Apr 05, 2024 | 85.30 | 85.45 | 84.70 | 85.40 | 85.40 | 128,355 |
| Apr 04, 2024 | 85.65 | 86.05 | 85.15 | 85.40 | 85.40 | 148,014 |
| Apr 03, 2024 | 85.35 | 85.65 | 85.05 | 85.45 | 85.45 | 204,204 |
| Apr 02, 2024 | 84.95 | 85.20 | 84.55 | 85.20 | 85.20 | 177,154 |
| Mar 28, 2024 | 85.05 | 85.45 | 84.60 | 85.05 | 85.05 | 184,096 |
| Mar 27, 2024 | 85.25 | 85.40 | 84.65 | 84.95 | 84.95 | 148,014 |
| Mar 26, 2024 | 86.00 | 86.00 | 85.05 | 85.40 | 85.40 | 156,069 |
| Mar 26, 2024 | 3.4 Dividend | |||||
| Mar 25, 2024 | 88.10 | 88.85 | 87.70 | 88.75 | 85.35 | 116,331 |
| Mar 22, 2024 | 87.60 | 88.50 | 87.60 | 88.50 | 85.11 | 101,260 |
| Mar 21, 2024 | 87.55 | 88.20 | 87.40 | 87.70 | 84.34 | 144,753 |
| Mar 20, 2024 | 86.95 | 87.30 | 86.80 | 87.00 | 83.67 | 72,827 |
| Mar 19, 2024 | 86.95 | 87.20 | 86.40 | 87.10 | 83.76 | 101,889 |
| Mar 18, 2024 | 87.55 | 87.85 | 86.95 | 86.95 | 83.62 | 97,758 |
| Mar 15, 2024 | 86.40 | 87.95 | 86.40 | 87.85 | 84.48 | 458,028 |
| Mar 14, 2024 | 86.05 | 86.70 | 85.85 | 86.65 | 83.33 | 186,626 |
| Mar 13, 2024 | 85.00 | 86.00 | 84.80 | 86.00 | 82.71 | 172,157 |
| Mar 12, 2024 | 85.90 | 85.90 | 84.75 | 85.00 | 81.74 | 138,715 |
| Mar 11, 2024 | 85.10 | 85.75 | 84.75 | 85.75 | 82.46 | 133,122 |
| Mar 08, 2024 | 84.85 | 85.35 | 84.35 | 85.05 | 81.79 | 93,332 |
| Mar 07, 2024 | 84.30 | 85.60 | 84.30 | 84.85 | 81.60 | 101,156 |
| Mar 06, 2024 | 84.40 | 85.20 | 84.30 | 84.40 | 81.17 | 106,613 |
| Mar 05, 2024 | 84.70 | 84.90 | 84.30 | 84.45 | 81.21 | 121,186 |
| Mar 04, 2024 | 85.25 | 85.50 | 84.60 | 84.75 | 81.50 | 74,997 |
| Mar 01, 2024 | 85.10 | 85.55 | 84.85 | 85.30 | 82.03 | 100,186 |
| Feb 29, 2024 | 84.90 | 85.30 | 84.45 | 84.50 | 81.26 | 321,407 |
| Feb 28, 2024 | 85.55 | 85.55 | 84.15 | 84.70 | 81.46 | 211,702 |
| Feb 27, 2024 | 85.55 | 86.00 | 85.50 | 85.60 | 82.32 | 97,057 |
| Feb 26, 2024 | 85.85 | 86.15 | 85.50 | 85.60 | 82.32 | 87,179 |
| Feb 23, 2024 | 86.20 | 86.30 | 85.80 | 86.10 | 82.80 | 73,416 |
| Feb 22, 2024 | 86.25 | 86.40 | 85.70 | 85.95 | 82.66 | 102,235 |
| Feb 21, 2024 | 86.40 | 86.60 | 86.00 | 86.15 | 82.85 | 93,872 |
| Feb 20, 2024 | 85.75 | 86.40 | 85.40 | 86.30 | 82.99 | 61,752 |
| Feb 19, 2024 | 85.75 | 86.20 | 85.30 | 85.75 | 82.46 | 69,623 |
| Feb 16, 2024 | 86.10 | 86.60 | 85.45 | 85.75 | 82.46 | 92,561 |
| Feb 15, 2024 | 85.55 | 86.40 | 85.55 | 86.05 | 82.75 | 104,825 |
| Feb 14, 2024 | 84.75 | 85.50 | 84.45 | 85.35 | 82.08 | 165,252 |
| Feb 13, 2024 | 85.90 | 86.45 | 84.95 | 85.00 | 81.74 | 117,990 |
| Feb 12, 2024 | 85.70 | 86.20 | 85.50 | 85.90 | 82.61 | 93,299 |
| Feb 09, 2024 | 86.75 | 86.85 | 85.10 | 85.25 | 81.98 | 149,144 |
| Feb 08, 2024 | 86.45 | 87.30 | 86.20 | 86.55 | 83.23 | 132,933 |
| Feb 07, 2024 | 86.80 | 87.30 | 86.60 | 86.95 | 83.62 | 114,663 |
| Feb 06, 2024 | 87.20 | 87.35 | 86.35 | 86.85 | 83.52 | 139,469 |
| Feb 05, 2024 | 87.00 | 87.50 | 86.75 | 87.10 | 83.76 | 87,516 |
| Feb 02, 2024 | 87.60 | 88.40 | 87.00 | 87.00 | 83.67 | 91,526 |
| Feb 01, 2024 | 87.55 | 87.70 | 87.05 | 87.10 | 83.76 | 92,649 |
| Jan 31, 2024 | 88.10 | 88.35 | 87.45 | 87.70 | 84.34 | 158,175 |
| Jan 30, 2024 | 88.40 | 88.60 | 87.65 | 87.85 | 84.48 | 54,305 |
| Jan 29, 2024 | 87.80 | 88.25 | 87.15 | 88.00 | 84.63 | 59,898 |
| Jan 26, 2024 | 87.75 | 88.35 | 87.60 | 87.70 | 84.34 | 55,742 |
| Jan 25, 2024 | 87.70 | 88.25 | 87.50 | 87.85 | 84.48 | 60,347 |
| Jan 24, 2024 | 87.80 | 88.30 | 87.55 | 87.95 | 84.58 | 101,374 |
| Jan 23, 2024 | 89.30 | 89.40 | 87.50 | 87.50 | 84.15 | 77,524 |
| Jan 22, 2024 | 88.20 | 89.40 | 88.20 | 89.30 | 85.88 | 86,657 |
| Jan 19, 2024 | 88.40 | 88.65 | 88.25 | 88.25 | 84.87 | 57,085 |
| Jan 18, 2024 | 88.40 | 88.90 | 88.10 | 88.30 | 84.92 | 116,814 |
| Jan 17, 2024 | 89.05 | 89.40 | 88.70 | 89.10 | 85.69 | 89,934 |
| Jan 16, 2024 | 89.60 | 90.00 | 89.30 | 89.60 | 86.17 | 58,797 |
| Jan 15, 2024 | 90.15 | 90.15 | 89.75 | 89.95 | 86.50 | 75,699 |
| Jan 12, 2024 | 88.95 | 90.30 | 88.95 | 89.75 | 86.31 | 97,750 |
| Jan 11, 2024 | 89.70 | 90.10 | 88.80 | 88.85 | 85.45 | 147,742 |
| Jan 10, 2024 | 89.05 | 90.05 | 88.95 | 89.80 | 86.36 | 76,439 |
| Jan 09, 2024 | 89.15 | 89.55 | 88.85 | 89.30 | 85.88 | 61,655 |
| Jan 08, 2024 | 89.10 | 89.20 | 88.30 | 89.20 | 85.78 | 75,075 |
| Jan 05, 2024 | 89.25 | 89.25 | 88.50 | 89.05 | 85.64 | 70,134 |
| Jan 04, 2024 | 88.05 | 89.25 | 88.05 | 89.10 | 85.69 | 92,682 |
| Jan 03, 2024 | 89.75 | 90.20 | 87.65 | 88.15 | 84.77 | 123,410 |
| Dec 29, 2023 | 89.95 | 90.00 | 89.45 | 89.85 | 86.41 | 69,925 |
| Dec 28, 2023 | 89.80 | 89.90 | 89.35 | 89.65 | 86.22 | 60,397 |
| Dec 27, 2023 | 89.75 | 89.80 | 89.10 | 89.55 | 86.12 | 65,335 |
| Dec 22, 2023 | 89.40 | 89.75 | 89.25 | 89.75 | 86.31 | 78,454 |
| Dec 21, 2023 | 90.00 | 90.10 | 89.50 | 89.55 | 86.12 | 112,720 |
| Dec 20, 2023 | 89.80 | 90.65 | 89.40 | 90.45 | 86.98 | 146,879 |
| Dec 19, 2023 | 90.50 | 90.85 | 89.90 | 90.15 | 86.70 | 93,153 |
| Dec 18, 2023 | 89.90 | 90.40 | 89.55 | 90.35 | 86.89 | 103,314 |
| Dec 15, 2023 | 90.95 | 91.45 | 90.00 | 90.25 | 86.79 | 324,828 |
| Dec 14, 2023 | 90.50 | 91.75 | 90.50 | 91.10 | 87.61 | 165,555 |
| Dec 13, 2023 | 89.05 | 90.35 | 89.05 | 89.90 | 86.46 | 169,610 |
| Dec 12, 2023 | 88.95 | 89.15 | 88.45 | 88.95 | 85.54 | 145,797 |
| Dec 11, 2023 | 88.50 | 89.10 | 88.10 | 88.80 | 85.40 | 154,585 |
| Dec 08, 2023 | 88.20 | 88.50 | 87.65 | 88.50 | 85.11 | 95,123 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.