Comparing Back to the side-by-side chart ↗
Swiss Prime Site AG (SPSN.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +3.5% vs the 50-day and -1.4% vs the 200-day average, 11.7% below the 52-week high and +15.6% off the 52-week low; a death cross printed 41 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Swiss Prime Site AG trades 3.5% above its 50-day and 1.4% below its 200-day moving average. (as of 2026-10-30)
Swiss Prime Site operates as a real estate company in Switzerland, organised into real estate, asset management, and corporate and shared services segments. It buys, develops, leases and sells properties, and also runs fund and investment advisory activities.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SPSN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 128.00 | 129.00 | 128.00 | 128.60 | +0.55% | 160,308 |
| 2026-10-29 | 126.50 | 127.90 | 126.20 | 127.90 | +1.35% | 132,518 |
| 2026-10-28 | 125.10 | 126.20 | 125.00 | 126.20 | +0.24% | 99,093 |
| 2026-10-27 | 124.80 | 126.00 | 124.20 | 125.90 | +0.72% | 93,611 |
| 2026-10-26 | 126.10 | 127.00 | 124.90 | 125.00 | -0.56% | 102,748 |
| 2026-10-23 | 125.90 | 125.90 | 124.00 | 125.70 | +0.16% | 85,278 |
| 2026-10-22 | 124.90 | 125.80 | 124.10 | 125.50 | +0.32% | 124,523 |
| 2026-10-21 | 123.00 | 125.30 | 123.00 | 125.10 | +1.54% | 149,987 |
| 2026-10-20 | 122.10 | 123.20 | 121.80 | 123.20 | +0.90% | 82,768 |
| 2026-10-19 | 122.20 | 122.30 | 121.40 | 122.10 | -0.41% | 61,825 |
| 2026-10-16 | 122.00 | 122.70 | 121.80 | 122.60 | +0.00% | 51,852 |
| 2026-10-15 | 121.10 | 122.70 | 121.10 | 122.60 | +1.83% | 130,370 |
| 2026-10-14 | 119.90 | 121.60 | 119.90 | 120.40 | +0.17% | 107,909 |
| 2026-10-13 | 121.30 | 122.00 | 120.20 | 120.20 | -0.50% | 103,261 |
| 2026-10-12 | 120.70 | 120.90 | 120.30 | 120.80 | +0.58% | 50,084 |
| 2026-10-09 | 121.40 | 121.40 | 119.80 | 120.10 | -0.17% | 79,953 |
| 2026-10-08 | 119.60 | 120.80 | 119.20 | 120.30 | +0.42% | 177,904 |
| 2026-10-07 | 120.00 | 120.00 | 119.00 | 119.80 | -0.08% | 146,581 |
| 2026-10-06 | 119.40 | 120.60 | 119.30 | 119.90 | +0.25% | 176,096 |
| 2026-10-05 | 119.00 | 119.70 | 118.80 | 119.60 | +0.42% | 96,588 |
| 2026-10-02 | 119.50 | 119.80 | 118.80 | 119.10 | -0.17% | 113,521 |
| 2026-10-01 | 119.70 | 120.50 | 118.60 | 119.30 | -1.16% | 174,968 |
| 2026-09-30 | 122.50 | 123.20 | 120.10 | 120.70 | -1.23% | 232,878 |
| 2026-09-29 | 123.50 | 124.30 | 122.20 | 122.20 | -1.21% | 189,091 |
| 2026-09-28 | 125.00 | 125.50 | 123.70 | 123.70 | -0.64% | 109,747 |
| 2026-09-25 | 125.20 | 126.00 | 124.30 | 124.50 | -0.32% | 70,446 |
| 2026-09-24 | 125.10 | 125.80 | 124.80 | 124.90 | -0.40% | 97,409 |
| 2026-09-23 | 126.00 | 126.10 | 124.60 | 125.40 | -0.48% | 103,487 |
| 2026-09-22 | 125.10 | 126.30 | 124.10 | 126.00 | +0.72% | 83,704 |
| 2026-09-21 | 126.40 | 126.70 | 125.10 | 125.10 | -0.56% | 140,258 |
| 2026-09-18 | 126.20 | 127.00 | 125.70 | 125.80 | -0.87% | 279,276 |
| 2026-09-17 | 126.10 | 127.10 | 125.50 | 126.90 | +1.04% | 156,724 |
| 2026-09-16 | 125.80 | 126.60 | 125.60 | 125.60 | -0.40% | 104,093 |
| 2026-09-15 | 124.90 | 126.40 | 124.50 | 126.10 | +0.56% | 91,788 |
| 2026-09-14 | 125.90 | 126.70 | 125.00 | 125.40 | -0.40% | 98,740 |
| 2026-09-11 | 125.40 | 126.30 | 124.80 | 125.90 | +0.48% | 86,611 |
| 2026-09-10 | 125.20 | 126.80 | 125.00 | 125.30 | +0.24% | 106,932 |
| 2026-09-09 | 126.80 | 126.90 | 125.00 | 125.00 | -1.42% | 91,537 |
| 2026-09-08 | 125.40 | 127.60 | 125.40 | 126.80 | +1.52% | 117,990 |
| 2026-09-07 | 125.00 | 125.70 | 124.70 | 124.90 | -0.56% | 57,360 |
| 2026-09-04 | 124.70 | 125.70 | 124.20 | 125.60 | +0.72% | 121,320 |
| 2026-09-03 | 124.30 | 124.70 | 123.50 | 124.70 | +0.56% | 145,551 |
| 2026-09-02 | 125.00 | 125.80 | 124.00 | 124.00 | -0.48% | 107,331 |
| 2026-09-01 | 124.90 | 125.50 | 124.20 | 124.60 | -0.24% | 99,995 |
| 2026-08-31 | 127.00 | 127.00 | 124.90 | 124.90 | -1.65% | 422,185 |
| 2026-08-28 | 127.80 | 128.30 | 126.50 | 127.00 | -0.31% | 54,895 |
| 2026-08-27 | 127.30 | 127.70 | 126.20 | 127.40 | +0.00% | 73,602 |
| 2026-08-26 | 128.60 | 128.60 | 127.30 | 127.40 | -0.78% | 89,327 |
| 2026-08-25 | 128.60 | 128.80 | 127.70 | 128.40 | +0.39% | 78,609 |
| 2026-08-24 | 127.50 | 130.10 | 127.50 | 127.90 | -0.78% | 57,165 |
| 2026-08-21 | 127.40 | 128.90 | 127.40 | 128.90 | +1.34% | 131,044 |
| 2026-08-20 | 124.30 | 127.20 | 124.30 | 127.20 | +1.84% | 131,751 |
| 2026-08-19 | 125.80 | 126.00 | 124.40 | 124.90 | -0.87% | 101,705 |
| 2026-08-18 | 126.70 | 127.10 | 125.80 | 126.00 | -0.79% | 90,177 |
| 2026-08-17 | 127.10 | 128.00 | 126.90 | 127.00 | -0.94% | 61,543 |
| 2026-08-14 | 129.00 | 129.00 | 127.30 | 128.20 | -0.47% | 63,096 |
| 2026-08-13 | 128.80 | 129.30 | 128.50 | 128.80 | +0.39% | 70,456 |
| 2026-08-12 | 128.20 | 129.10 | 128.10 | 128.30 | +0.08% | 59,211 |
| 2026-08-11 | 129.00 | 129.00 | 128.00 | 128.20 | -0.31% | 59,937 |
| 2026-08-10 | 129.10 | 129.30 | 128.20 | 128.60 | -0.62% | 93,509 |
| 2026-08-07 | 129.20 | 129.90 | 128.20 | 129.40 | +0.23% | 66,045 |
| 2026-08-06 | 129.00 | 129.90 | 128.70 | 129.10 | +0.00% | 83,885 |
| 2026-08-05 | 129.90 | 130.00 | 128.60 | 129.10 | -0.77% | 95,597 |
| 2026-08-04 | 130.00 | 131.20 | 130.00 | 130.10 | -0.23% | 66,302 |
| 2026-08-03 | 131.00 | 131.50 | 129.40 | 130.40 | -1.06% | 76,007 |
| 2026-07-31 | 132.30 | 133.40 | 131.40 | 131.80 | +0.00% | 95,849 |
| 2026-07-30 | 130.60 | 132.50 | 130.50 | 131.80 | +1.00% | 77,442 |
| 2026-07-29 | 131.50 | 131.50 | 129.40 | 130.50 | -0.61% | 108,942 |
| 2026-07-28 | 131.70 | 131.90 | 131.00 | 131.30 | +0.31% | 72,372 |
| 2026-07-27 | 130.40 | 131.20 | 129.30 | 130.90 | +0.93% | 61,868 |
| 2026-07-24 | 131.10 | 131.80 | 129.70 | 129.70 | -1.07% | 83,510 |
| 2026-07-23 | 132.00 | 133.60 | 131.10 | 131.10 | -0.76% | 100,025 |
| 2026-07-22 | 132.10 | 133.20 | 131.60 | 132.10 | -0.08% | 62,649 |
| 2026-07-21 | 133.00 | 133.00 | 131.40 | 132.20 | -0.68% | 83,839 |
| 2026-07-20 | 132.00 | 133.50 | 132.00 | 133.10 | +0.23% | 71,365 |
| 2026-07-17 | 131.40 | 133.00 | 130.90 | 132.80 | +2.15% | 91,342 |
| 2026-07-16 | 129.70 | 130.30 | 128.70 | 130.00 | +0.62% | 73,548 |
| 2026-07-15 | 131.40 | 131.60 | 129.20 | 129.20 | -1.90% | 118,584 |
| 2026-07-14 | 129.70 | 131.70 | 129.30 | 131.70 | +1.23% | 121,156 |
| 2026-07-13 | 129.50 | 130.60 | 129.10 | 130.10 | +0.46% | 47,859 |
| 2026-07-10 | 129.90 | 130.00 | 128.80 | 129.50 | -0.46% | 77,666 |
| 2026-07-09 | 129.30 | 130.10 | 129.00 | 130.10 | +0.77% | 89,244 |
| 2026-07-08 | 129.70 | 129.80 | 128.40 | 129.10 | -0.69% | 151,472 |
| 2026-07-07 | 130.10 | 130.70 | 129.50 | 130.00 | -0.15% | 112,525 |
| 2026-07-06 | 131.70 | 131.70 | 130.00 | 130.20 | -1.29% | 75,510 |
| 2026-07-03 | 132.40 | 132.40 | 130.40 | 131.90 | +0.46% | 63,529 |
| 2026-07-02 | 130.60 | 131.90 | 130.20 | 131.30 | +0.69% | 169,448 |
| 2026-07-01 | 133.00 | 133.00 | 130.00 | 130.40 | -1.14% | 151,795 |
| 2026-06-30 | 133.20 | 133.30 | 131.90 | 131.90 | -0.98% | 157,116 |
| 2026-06-29 | 133.80 | 134.00 | 132.80 | 133.20 | -0.37% | 69,954 |
| 2026-06-26 | 132.80 | 133.70 | 131.90 | 133.70 | +1.36% | 81,155 |
| 2026-06-25 | 132.20 | 132.80 | 131.40 | 131.90 | -0.30% | 84,420 |
| 2026-06-24 | 132.30 | 132.90 | 131.70 | 132.30 | +0.15% | 73,263 |
| 2026-06-23 | 131.90 | 132.60 | 131.50 | 132.10 | +0.38% | 107,430 |
| 2026-06-22 | 130.20 | 131.90 | 130.20 | 131.60 | +0.77% | 91,261 |
| 2026-06-19 | 130.40 | 131.20 | 129.70 | 130.60 | +0.38% | 244,742 |
| 2026-06-18 | 130.50 | 130.80 | 129.70 | 130.10 | -0.76% | 92,827 |
| 2026-06-17 | 130.60 | 131.10 | 129.80 | 131.10 | +0.23% | 111,384 |
| 2026-06-16 | 131.10 | 131.90 | 130.80 | 130.80 | -0.61% | 78,585 |
| 2026-06-15 | 130.50 | 132.50 | 130.40 | 131.60 | +1.46% | 122,569 |
| 2026-06-12 | 129.40 | 130.20 | 128.90 | 129.70 | +0.23% | 115,496 |
| 2026-06-11 | 127.90 | 130.40 | 127.90 | 129.40 | -0.08% | 115,964 |
| 2026-06-10 | 128.50 | 129.50 | 128.20 | 129.50 | +0.94% | 92,246 |
| 2026-06-09 | 127.50 | 129.20 | 127.10 | 128.30 | +0.31% | 94,554 |
| 2026-06-08 | 127.10 | 127.90 | 126.70 | 127.90 | +0.95% | 94,163 |
| 2026-06-05 | 128.30 | 128.30 | 126.50 | 126.70 | -0.86% | 123,393 |
| 2026-06-04 | 127.60 | 128.50 | 127.00 | 127.80 | +0.00% | 80,380 |
| 2026-06-03 | 128.20 | 128.70 | 127.30 | 127.80 | -0.47% | 81,245 |
| 2026-06-02 | 128.20 | 129.70 | 128.20 | 128.40 | -0.47% | 57,795 |
| 2026-06-01 | 130.50 | 130.70 | 128.20 | 129.00 | -1.45% | 116,051 |
| 2026-05-29 | 131.00 | 132.90 | 130.80 | 130.90 | +0.08% | 518,730 |
| 2026-05-28 | 130.00 | 131.00 | 129.60 | 130.80 | +0.54% | 81,853 |
| 2026-05-27 | 130.20 | 130.40 | 128.80 | 130.10 | +0.00% | 81,883 |
| 2026-05-26 | 130.90 | 131.70 | 129.80 | 130.10 | +0.08% | 91,017 |
| 2026-05-22 | 131.20 | 131.30 | 129.40 | 130.00 | -0.61% | 72,491 |
| 2026-05-21 | 132.00 | 132.90 | 130.80 | 130.80 | -1.28% | 126,419 |
| 2026-05-20 | 130.50 | 133.30 | 130.40 | 132.50 | +1.38% | 89,576 |
| 2026-05-19 | 130.60 | 131.80 | 130.60 | 130.70 | +0.00% | 89,248 |
| 2026-05-18 | 129.00 | 130.70 | 128.80 | 130.70 | +1.08% | 102,865 |
| 2026-05-15 | 130.90 | 130.90 | 128.80 | 129.30 | +0.08% | 186,129 |
| 2026-05-13 | 130.20 | 130.80 | 128.00 | 129.20 | -1.00% | 114,666 |
| 2026-05-12 | 130.10 | 131.30 | 129.70 | 130.50 | -0.15% | 105,274 |
| 2026-05-11 | 130.80 | 131.40 | 130.10 | 130.70 | +0.15% | 99,924 |
| 2026-05-08 | 131.40 | 132.00 | 130.40 | 130.50 | -1.21% | 87,176 |
| 2026-05-07 | 134.50 | 134.50 | 131.60 | 132.10 | -1.78% | 178,664 |
| 2026-05-06 | 134.20 | 134.50 | 132.60 | 134.50 | +0.52% | 110,818 |
| 2026-05-05 | 131.90 | 134.70 | 131.90 | 133.80 | +0.68% | 121,362 |
| 2026-05-04 | 136.10 | 136.40 | 130.80 | 132.90 | -1.77% | 152,275 |
| 2026-04-30 | 134.50 | 136.50 | 134.50 | 135.30 | +0.52% | 145,862 |
| 2026-04-29 | 135.40 | 135.50 | 134.20 | 134.60 | -0.59% | 106,901 |
| 2026-04-28 | 133.30 | 135.40 | 133.30 | 135.40 | +1.50% | 112,575 |
| 2026-04-27 | 135.10 | 135.40 | 133.40 | 133.40 | -2.13% | 137,185 |
| 2026-04-24 | 135.50 | 137.00 | 135.10 | 136.30 | +0.52% | 101,755 |
| 2026-04-23 | 135.80 | 136.30 | 134.50 | 135.60 | -0.22% | 82,689 |
| 2026-04-22 | 135.40 | 136.90 | 135.40 | 135.90 | +0.15% | 69,274 |
| 2026-04-21 | 136.20 | 136.90 | 135.70 | 135.70 | -0.29% | 68,401 |
| 2026-04-20 | 137.40 | 137.90 | 136.00 | 136.10 | -0.51% | 159,985 |
| 2026-04-17 | 137.90 | 138.00 | 135.70 | 136.80 | -0.36% | 168,468 |
| 2026-04-16 | 137.70 | 138.00 | 136.00 | 137.30 | -0.29% | 114,983 |
| 2026-04-15 | 138.40 | 138.40 | 137.50 | 137.70 | -0.22% | 83,825 |
| 2026-04-14 | 137.10 | 138.30 | 136.80 | 138.00 | +0.73% | 171,965 |
| 2026-04-13 | 137.10 | 137.90 | 137.00 | 137.00 | +0.07% | 159,031 |
| 2026-04-10 | 137.20 | 138.30 | 134.70 | 136.90 | -0.58% | 185,468 |
| 2026-04-09 | 137.80 | 137.80 | 136.40 | 137.70 | +0.51% | 210,782 |
| 2026-04-08 | 138.30 | 139.90 | 136.20 | 137.00 | -0.51% | 171,588 |
| 2026-04-07 | 139.00 | 139.50 | 137.70 | 137.70 | -0.51% | 169,383 |
| 2026-04-02 | 137.00 | 138.40 | 136.50 | 138.40 | +1.10% | 131,593 |
| 2026-04-01 | 136.40 | 137.00 | 135.40 | 136.90 | +1.41% | 100,143 |
| 2026-03-31 | 134.70 | 135.90 | 134.20 | 135.00 | +0.22% | 213,805 |
| 2026-03-30 | 132.40 | 135.00 | 132.30 | 134.70 | +2.12% | 157,820 |
| 2026-03-27 | 132.90 | 133.10 | 130.50 | 131.90 | -2.01% | 148,534 |
| 2026-03-26 | 134.70 | 136.00 | 133.80 | 134.60 | -0.74% | 136,930 |
| 2026-03-25 | 136.40 | 137.60 | 135.40 | 135.60 | +0.00% | 154,929 |
| 2026-03-24 | 135.40 | 136.90 | 135.10 | 135.60 | +0.89% | 131,471 |
| 2026-03-23 | 133.10 | 137.20 | 132.10 | 134.40 | +0.22% | 179,237 |
| 2026-03-20 | 140.00 | 140.30 | 134.10 | 134.10 | -3.66% | 538,856 |
| 2026-03-19 | 139.50 | 141.20 | 138.70 | 139.20 | -0.78% | 238,468 |
| 2026-03-18 | 141.40 | 142.00 | 140.30 | 140.30 | -0.43% | 226,639 |
| 2026-03-17 | 141.50 | 142.20 | 139.80 | 140.90 | -0.14% | 150,975 |
| 2026-03-16 | 140.60 | 141.60 | 138.90 | 141.10 | +0.36% | 109,108 |
| 2026-03-13 | 140.40 | 141.70 | 140.20 | 140.60 | +0.43% | 116,561 |
| 2026-03-12 | 140.10 | 140.10 | 138.40 | 140.00 | -0.36% | 205,519 |
| 2026-03-11 | 141.50 | 141.50 | 139.70 | 140.50 | -0.64% | 219,155 |
| 2026-03-10 | 143.90 | 144.00 | 141.40 | 141.40 | -0.77% | 230,830 |
| 2026-03-09 | 141.10 | 142.80 | 140.70 | 142.50 | -0.49% | 159,751 |
| 2026-03-06 | 144.00 | 144.60 | 141.80 | 143.20 | -0.35% | 141,363 |
| 2026-03-05 | 144.10 | 145.60 | 143.70 | 143.70 | -0.21% | 154,364 |
| 2026-03-04 | 144.50 | 145.90 | 143.10 | 144.00 | -0.35% | 192,086 |
| 2026-03-03 | 143.90 | 145.10 | 142.40 | 144.50 | -0.14% | 337,405 |
| 2026-03-02 | 146.70 | 146.70 | 143.80 | 144.70 | -1.36% | 375,363 |
| 2026-02-27 | 144.50 | 147.60 | 144.40 | 146.70 | +1.59% | 765,889 |
| 2026-02-26 | 139.60 | 145.10 | 139.40 | 144.40 | +4.03% | 567,205 |
| 2026-02-25 | 139.60 | 139.90 | 137.90 | 138.80 | -0.79% | 119,740 |
| 2026-02-24 | 138.60 | 140.80 | 138.20 | 139.90 | +1.01% | 103,267 |
| 2026-02-23 | 138.30 | 139.00 | 137.60 | 138.50 | +0.22% | 123,946 |
| 2026-02-20 | 137.60 | 138.50 | 137.40 | 138.20 | +0.29% | 81,769 |
| 2026-02-19 | 137.30 | 138.50 | 136.50 | 137.80 | +0.73% | 128,311 |
| 2026-02-18 | 138.50 | 139.40 | 136.80 | 136.80 | -2.08% | 171,981 |
| 2026-02-17 | 138.10 | 139.70 | 137.70 | 139.70 | +1.38% | 154,277 |
| 2026-02-16 | 138.30 | 138.30 | 136.80 | 137.80 | -0.22% | 77,524 |
| 2026-02-13 | 138.50 | 138.90 | 136.60 | 138.10 | -0.22% | 147,240 |
| 2026-02-12 | 136.40 | 138.40 | 134.60 | 138.40 | +1.47% | 176,951 |
| 2026-02-11 | 136.50 | 137.30 | 135.30 | 136.40 | +0.07% | 97,688 |
| 2026-02-10 | 135.40 | 136.30 | 134.80 | 136.30 | +0.96% | 125,115 |
| 2026-02-09 | 134.70 | 135.00 | 133.20 | 135.00 | +0.07% | 122,609 |
| 2026-02-06 | 132.50 | 135.50 | 131.10 | 134.90 | +0.90% | 144,120 |
| 2026-02-05 | 133.00 | 133.90 | 131.60 | 133.70 | +0.83% | 110,133 |
| 2026-02-04 | 132.00 | 133.60 | 131.20 | 132.60 | +0.53% | 159,337 |
| 2026-02-03 | 131.00 | 132.30 | 130.70 | 131.90 | +1.23% | 147,948 |
| 2026-02-02 | 131.30 | 131.70 | 130.20 | 130.30 | -0.76% | 266,480 |
| 2026-01-30 | 131.00 | 132.00 | 130.90 | 131.30 | -0.30% | 151,291 |
| 2026-01-29 | 128.90 | 132.10 | 128.60 | 131.70 | +2.09% | 226,732 |
| 2026-01-28 | 127.70 | 129.00 | 126.70 | 129.00 | +1.90% | 194,505 |
| 2026-01-27 | 125.40 | 126.80 | 125.00 | 126.60 | +0.88% | 86,725 |
| 2026-01-26 | 126.40 | 126.60 | 125.30 | 125.50 | -0.40% | 77,120 |
| 2026-01-23 | 126.00 | 126.20 | 124.90 | 126.00 | +0.32% | 99,347 |
| 2026-01-22 | 125.00 | 127.20 | 125.00 | 125.60 | +0.32% | 182,367 |
| 2026-01-21 | 124.70 | 126.00 | 124.20 | 125.20 | +0.08% | 170,127 |
| 2026-01-20 | 126.20 | 126.70 | 124.30 | 125.10 | -0.79% | 80,927 |
| 2026-01-19 | 126.40 | 126.90 | 125.50 | 126.10 | -0.16% | 80,965 |
| 2026-01-16 | 125.20 | 127.00 | 125.20 | 126.30 | +0.72% | 153,004 |
| 2026-01-15 | 123.40 | 126.20 | 123.00 | 125.40 | +2.03% | 177,046 |
| 2026-01-14 | 122.00 | 122.90 | 121.80 | 122.90 | +0.57% | 141,592 |
| 2026-01-13 | 125.50 | 125.50 | 120.30 | 122.20 | -2.94% | 281,855 |
| 2026-01-12 | 126.30 | 126.30 | 124.90 | 125.90 | -0.16% | 125,690 |
| 2026-01-09 | 125.70 | 126.10 | 124.30 | 126.10 | +0.24% | 106,443 |
| 2026-01-08 | 125.00 | 126.30 | 124.80 | 125.80 | +0.64% | 128,612 |
| 2026-01-07 | 122.60 | 125.00 | 122.40 | 125.00 | +2.21% | 185,957 |
| 2026-01-06 | 122.50 | 122.90 | 121.50 | 122.30 | -0.08% | 103,565 |
| 2026-01-05 | 122.80 | 123.00 | 120.90 | 122.40 | -0.65% | 143,655 |
| 2025-12-30 | 122.60 | 123.20 | 121.90 | 123.20 | +0.49% | 87,136 |
| 2025-12-29 | 121.70 | 123.00 | 121.50 | 122.60 | +0.66% | 108,511 |
| 2025-12-23 | 121.90 | 122.00 | 121.20 | 121.80 | +0.00% | 57,507 |
| 2025-12-22 | 120.40 | 121.90 | 119.20 | 121.80 | +0.91% | 109,694 |
| 2025-12-19 | 120.30 | 120.70 | 119.50 | 120.70 | +0.25% | 295,714 |
| 2025-12-18 | 119.50 | 120.50 | 119.40 | 120.40 | +0.92% | 127,145 |
| 2025-12-17 | 118.70 | 119.70 | 118.60 | 119.30 | +0.76% | 122,399 |
| 2025-12-16 | 118.90 | 118.90 | 118.00 | 118.40 | +0.00% | 117,813 |
| 2025-12-15 | 118.10 | 119.30 | 117.70 | 118.40 | +0.42% | 123,556 |
| 2025-12-12 | 117.10 | 118.90 | 116.80 | 117.90 | +0.60% | 137,324 |
| 2025-12-11 | 117.00 | 118.40 | 116.80 | 117.20 | +0.09% | 150,003 |
| 2025-12-10 | 117.50 | 117.80 | 116.90 | 117.10 | -0.34% | 145,414 |
| 2025-12-09 | 116.80 | 117.90 | 116.40 | 117.50 | +0.26% | 117,783 |
| 2025-12-08 | 117.80 | 118.20 | 117.00 | 117.20 | -0.59% | 127,635 |
| 2025-12-05 | 118.00 | 118.40 | 117.20 | 117.90 | -0.51% | 96,059 |
| 2025-12-04 | 118.70 | 119.30 | 118.20 | 118.50 | -0.08% | 115,219 |
| 2025-12-03 | 118.40 | 118.70 | 117.80 | 118.60 | +0.08% | 114,419 |
| 2025-12-02 | 117.70 | 118.50 | 117.40 | 118.50 | +0.85% | 100,575 |
| 2025-12-01 | 118.10 | 118.20 | 117.30 | 117.50 | -0.84% | 101,248 |
| 2025-11-28 | 118.40 | 118.50 | 117.70 | 118.50 | +0.34% | 139,247 |
| 2025-11-27 | 118.00 | 118.30 | 117.30 | 118.10 | +0.25% | 74,727 |
| 2025-11-26 | 116.20 | 117.80 | 115.90 | 117.80 | +1.29% | 144,591 |
| 2025-11-25 | 116.50 | 116.90 | 115.60 | 116.30 | +0.09% | 122,907 |
| 2025-11-24 | 116.80 | 117.00 | 115.40 | 116.20 | -0.17% | 383,863 |
| 2025-11-21 | 116.80 | 117.20 | 115.80 | 116.40 | +0.09% | 151,765 |
| 2025-11-20 | 115.30 | 116.90 | 115.20 | 116.30 | +0.87% | 166,134 |
| 2025-11-19 | 116.20 | 116.20 | 115.20 | 115.30 | -0.69% | 139,909 |
| 2025-11-18 | 115.70 | 116.10 | 115.40 | 116.10 | +0.43% | 118,750 |
| 2025-11-17 | 115.80 | 116.30 | 115.50 | 115.60 | -0.09% | 121,309 |
| 2025-11-14 | 116.00 | 116.30 | 115.00 | 115.70 | -0.86% | 125,508 |
| 2025-11-13 | 116.40 | 117.30 | 115.90 | 116.70 | +0.43% | 115,561 |
| 2025-11-12 | 116.00 | 116.20 | 115.10 | 116.20 | +0.52% | 102,383 |
| 2025-11-11 | 116.60 | 116.60 | 114.90 | 115.60 | -0.34% | 142,498 |
| 2025-11-10 | 116.00 | 116.10 | 115.30 | 116.00 | +0.00% | 80,747 |
| 2025-11-07 | 116.20 | 116.50 | 115.80 | 116.00 | -0.09% | 71,488 |
| 2025-11-06 | 115.80 | 116.10 | 115.20 | 116.10 | +0.26% | 126,193 |
| 2025-11-05 | 115.40 | 115.80 | 114.80 | 115.80 | +0.61% | 154,272 |
| 2025-11-04 | 114.90 | 115.50 | 114.30 | 115.10 | +0.09% | 101,081 |
| 2025-11-03 | 114.10 | 115.00 | 113.10 | 115.00 | +0.61% | 103,839 |
| 2025-10-31 | 114.20 | 114.90 | 114.00 | 114.30 | -0.09% | 120,940 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.29%). Worst month: Aug (-3.38%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Swiss Prime Site AG's (SPSN.SW) latest close?
128.60 on 2026-10-30, from the Closelook data lake's daily price record.
What is SPSN.SW's 52-week high and low?
147.60 high and 112.70 low over the trailing 52 weeks, as of 2026-10-30.
What is Swiss Prime Site AG's strongest and weakest month historically?
Historically, SPSN.SW's strongest calendar month has been Feb (average +6.29%) and its weakest Aug (average -3.38%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SPSN.SW?
Recovery attempt under the 200-day: Trades +3.5% vs the 50-day and -1.4% vs the 200-day average, 11.7% below the 52-week high and +15.6% off the 52-week low; a death cross printed 41 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SPSN.SW above its 50-day and 200-day moving averages?
Swiss Prime Site AG trades 3.5% above its 50-day and 1.4% below its 200-day moving average (4.5% above its 20-day). As of 2026-10-30.