Baloise Swiss Property Fund (SWX:BALSP)
Switzerland · Delayed Price · Currency is CHF 145.00
-0.60 (-0.41%)
At close: Sep 22, 2026
SWX:BALSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 145.20 | 146.00 | 145.00 | 145.00 | 145.00 | -0.41% | 8,037 |
| Sep 21, 2026 | 145.20 | 145.60 | 145.20 | 145.60 | 145.60 | 0.14% | 2,034 |
| Sep 18, 2026 | 144.80 | 145.40 | 144.20 | 145.40 | 145.40 | 0.55% | 2,879 |
| Sep 17, 2026 | 144.60 | 145.20 | 144.40 | 144.60 | 144.60 | -0.28% | 31,612 |
| Sep 16, 2026 | 143.80 | 145.00 | 143.40 | 145.00 | 145.00 | 1.12% | 20,892 |
| Sep 15, 2026 | 143.60 | 144.00 | 143.20 | 143.40 | 143.40 | -0.42% | 10,044 |
| Sep 14, 2026 | 144.40 | 144.60 | 143.80 | 144.00 | 144.00 | -0.55% | 7,735 |
| Sep 11, 2026 | 144.80 | 145.80 | 144.40 | 144.80 | 144.80 | 0.14% | 10,769 |
| Sep 10, 2026 | 144.60 | 144.80 | 144.00 | 144.60 | 144.60 | 0.14% | 3,492 |
| Sep 9, 2026 | 145.00 | 145.60 | 144.40 | 144.40 | 144.40 | -0.55% | 19,384 |
| Sep 8, 2026 | 144.00 | 145.20 | 143.60 | 145.20 | 145.20 | 1.11% | 11,668 |
| Sep 7, 2026 | 145.60 | 145.80 | 143.60 | 143.60 | 143.60 | -1.24% | 10,361 |
| Sep 4, 2026 | 146.00 | 146.40 | 145.20 | 145.40 | 145.40 | -0.27% | 3,517 |
| Sep 3, 2026 | 145.80 | 146.60 | 145.60 | 145.80 | 145.80 | - | 1,828 |
| Sep 2, 2026 | 145.80 | 146.40 | 145.40 | 145.80 | 145.80 | - | 9,050 |
| Sep 1, 2026 | 144.80 | 145.80 | 144.80 | 145.80 | 145.80 | 0.69% | 10,303 |
| Aug 31, 2026 | 143.20 | 144.80 | 143.20 | 144.80 | 144.80 | 1.69% | 4,466 |
| Aug 28, 2026 | 143.00 | 143.80 | 142.40 | 142.40 | 142.40 | -0.14% | 9,958 |
| Aug 27, 2026 | 141.80 | 143.00 | 141.80 | 142.60 | 142.60 | 0.42% | 9,586 |
| Aug 26, 2026 | 142.00 | 143.40 | 141.60 | 142.00 | 142.00 | 0.14% | 9,379 |
| Aug 25, 2026 | 141.40 | 142.00 | 141.00 | 141.80 | 141.80 | 0.42% | 11,382 |
| Aug 24, 2026 | 141.00 | 141.40 | 141.00 | 141.20 | 141.20 | 0.28% | 5,357 |
| Aug 21, 2026 | 140.80 | 141.40 | 140.80 | 140.80 | 140.80 | -0.28% | 15,396 |
| Aug 20, 2026 | 140.80 | 141.40 | 140.80 | 141.20 | 141.20 | 0.28% | 10,700 |
| Aug 19, 2026 | 140.60 | 140.80 | 140.40 | 140.80 | 140.80 | 0.28% | 3,513 |
| Aug 18, 2026 | 140.80 | 140.80 | 140.40 | 140.40 | 140.40 | -0.28% | 5,165 |
| Aug 17, 2026 | 140.20 | 141.80 | 140.20 | 140.80 | 140.80 | 0.14% | 15,798 |
| Aug 14, 2026 | 140.20 | 140.60 | 140.00 | 140.60 | 140.60 | 0.29% | 11,114 |
| Aug 13, 2026 | 140.60 | 140.80 | 139.80 | 140.20 | 140.20 | -0.28% | 10,154 |
| Aug 12, 2026 | 140.80 | 141.60 | 138.60 | 140.60 | 140.60 | 0.05% | 7,551 |
| Aug 11, 2026 | 145.00 | 145.00 | 144.00 | 144.40 | 140.53 | -0.41% | 14,660 |
| Aug 10, 2026 | 144.60 | 145.00 | 144.00 | 145.00 | 141.11 | 0.14% | 4,177 |
| Aug 7, 2026 | 147.00 | 147.00 | 144.80 | 144.80 | 140.92 | -1.50% | 7,449 |
| Aug 6, 2026 | 147.20 | 147.80 | 146.40 | 147.00 | 143.06 | -0.14% | 6,572 |
| Aug 5, 2026 | 147.00 | 148.00 | 146.40 | 147.20 | 143.26 | 0.14% | 2,936 |
| Aug 4, 2026 | 146.80 | 147.20 | 146.40 | 147.00 | 143.06 | 0.41% | 3,891 |
| Aug 3, 2026 | 148.00 | 148.00 | 146.40 | 146.40 | 142.48 | -0.95% | 5,327 |
| Jul 31, 2026 | 148.00 | 148.20 | 147.40 | 147.80 | 143.84 | - | 2,732 |
| Jul 30, 2026 | 148.00 | 148.40 | 147.60 | 147.80 | 143.84 | -0.40% | 1,985 |
| Jul 29, 2026 | 147.40 | 148.40 | 147.40 | 148.40 | 144.42 | 0.27% | 2,776 |
| Jul 28, 2026 | 148.20 | 148.40 | 147.00 | 148.00 | 144.03 | -0.13% | 7,556 |
| Jul 27, 2026 | 148.60 | 149.20 | 147.80 | 148.20 | 144.23 | -0.40% | 5,624 |
| Jul 24, 2026 | 148.80 | 149.40 | 148.80 | 148.80 | 144.81 | 0.13% | 6,082 |
| Jul 23, 2026 | 149.80 | 149.80 | 148.60 | 148.60 | 144.62 | -0.80% | 2,387 |
| Jul 22, 2026 | 149.60 | 149.80 | 149.20 | 149.80 | 145.79 | - | 6,524 |
| Jul 21, 2026 | 149.00 | 149.80 | 149.00 | 149.80 | 145.79 | 0.54% | 5,389 |
| Jul 20, 2026 | 149.40 | 149.60 | 149.00 | 149.00 | 145.01 | -0.40% | 10,888 |
| Jul 17, 2026 | 148.80 | 149.60 | 148.80 | 149.60 | 145.59 | 0.81% | 1,357 |
| Jul 16, 2026 | 149.60 | 149.60 | 148.00 | 148.40 | 144.42 | -0.80% | 7,587 |
| Jul 15, 2026 | 149.20 | 149.60 | 148.60 | 149.60 | 145.59 | 0.81% | 7,036 |