SIX · SMI · index
Smi (SMI) index history
Every SIX trading session of Smi from Nov 9, 1990 to Nov 13, 2026: 9,039 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMI adjusted close, 1990 to 2026
- CHF 15,149
- All time high, 2026
- CHF 15,200
- 52 week high, CHF 12,054 low
- 9,039
- Daily sessions since 1990
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
SMI key facts
- Smi (SMI) closed at CHF 15,106 on Nov 13, 2026 on SIX.
- SMI's all time high close is CHF 15,149, set on Nov 12, 2026; its all time low close is CHF 1,288 on Jan 14, 1991.
- SMI's 52 week range is CHF 12,054 to CHF 15,200.
- SMI returned +18.6% over the year to Nov 13, 2026 and +20.7% over five years.
- Over ten years SMI returned +92%, +6.7% a year compounded.
- SMI's deepest drawdown was -56.3% from Jul 21, 1998 to Mar 12, 2003.
- DataCedar holds 9,039 daily sessions of SMI history from Nov 9, 1990 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMI price chart, 1990 to 2026
SMI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.5% |
| 3 months | +4.4% |
| 6 months | +14.3% |
| Year to date | +13.9% |
| 1 year | +18.6% |
| 3 years | +42.6% |
| 5 years | +20.7% |
| 10 years | +91.7% |
| Since Nov 9, 1990 | +989.0% |
| Compound annual growth, 36.0 years | +6.9% |
SMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 15,149 on Nov 12, 2026
- All time low close
- CHF 1,288 on Jan 14, 1991
- 52 week high
- CHF 15,200 on Nov 12, 2026
- 52 week low
- CHF 12,054 on Mar 23, 2026
- Deepest drawdown
- -56.3% from Jul 21, 1998 to Mar 12, 2003, recovered Sep 27, 2006
- Best single session
- +11.4% on Oct 13, 2008
- Worst single session
- -9.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 12.5%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 1990
- 10.9×
- Best calendar year
- 1997, +59%
- Worst calendar year
- 2008, -35%
SMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on Nov 9, 1990; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 13,194 | CHF 15,200 | CHF 12,054 | CHF 15,106 | +13.9% | 5B | 215 |
| 2025 | CHF 11,643 | CHF 13,289 | CHF 10,700 | CHF 13,267 | +14.4% | 6.3B | 249 |
| 2024 | CHF 11,205 | CHF 12,484 | CHF 11,065 | CHF 11,601 | +4.2% | 5.9B | 249 |
| 2023 | CHF 10,854 | CHF 11,616 | CHF 10,251 | CHF 11,138 | +3.8% | 10.6B | 251 |
| 2022 | CHF 12,934 | CHF 12,997 | CHF 10,011 | CHF 10,729 | -16.7% | 11.9B | 254 |
| 2021 | CHF 10,719 | CHF 12,980 | CHF 10,513 | CHF 12,876 | +20.3% | 10.5B | 243 |
| 2020 | CHF 10,585 | CHF 11,270 | CHF 7,650 | CHF 10,704 | +0.8% | 18.9B | 252 |
| 2019 | CHF 8,392 | CHF 10,756 | CHF 8,389 | CHF 10,617 | +26.0% | 14.8B | 249 |
| 2018 | CHF 9,437 | CHF 9,616 | CHF 8,139 | CHF 8,429 | -10.2% | 13.2B | 249 |
| 2017 | CHF 8,303 | CHF 9,469 | CHF 8,193 | CHF 9,382 | +14.1% | 13.3B | 251 |
| 2016 | CHF 8,706 | CHF 8,730 | CHF 7,425 | CHF 8,220 | -6.8% | 15.2B | 254 |
| 2015 | CHF 9,003 | CHF 9,538 | CHF 7,853 | CHF 8,818 | -1.8% | 13.6B | 251 |
| 2014 | CHF 8,179 | CHF 9,219 | CHF 7,871 | CHF 8,983 | +9.5% | 11.2B | 249 |
| 2013 | CHF 6,975 | CHF 8,411 | CHF 6,971 | CHF 8,203 | +20.2% | 10.2B | 249 |
| 2012 | CHF 6,021 | CHF 7,001 | CHF 5,712 | CHF 6,822 | +14.9% | 11.2B | 250 |
| 2011 | CHF 6,474 | CHF 6,739 | CHF 4,695 | CHF 5,936 | -7.8% | 15.1B | 254 |
| 2010 | CHF 6,578 | CHF 6,991 | CHF 5,935 | CHF 6,436 | -1.7% | 15.2B | 254 |
| 2009 | CHF 5,734 | CHF 6,616 | CHF 4,235 | CHF 6,546 | +18.3% | 18.4B | 253 |
| 2008 | CHF 8,410 | CHF 8,421 | CHF 5,034 | CHF 5,535 | -34.8% | 25.3B | 253 |
| 2007 | CHF 8,890 | CHF 9,548 | CHF 8,081 | CHF 8,485 | -3.4% | 21.2B | 249 |
| 2006 | CHF 7,621 | CHF 8,849 | CHF 7,123 | CHF 8,786 | +15.8% | 16.8B | 251 |
| 2005 | CHF 5,710 | CHF 7,648 | CHF 5,655 | CHF 7,584 | +33.2% | 13.9B | 255 |
| 2004 | CHF 5,517 | CHF 5,942 | CHF 5,265 | CHF 5,693 | +3.7% | 13B | 254 |
| 2003 | CHF 4,816 | CHF 5,490 | CHF 3,618 | CHF 5,488 | +18.5% | 13.5B | 250 |
| 2002 | CHF 6,379 | CHF 6,741 | CHF 4,333 | CHF 4,631 | -27.8% | 698.1M | 253 |
| 2001 | CHF 8,049 | CHF 8,180 | CHF 4,974 | CHF 6,418 | -21.1% | 0 | 249 |
| 2000 | CHF 7,485 | CHF 8,408 | CHF 6,739 | CHF 8,135 | +7.5% | 0 | 251 |
| 1999 | CHF 7,162 | CHF 7,703 | CHF 6,598 | CHF 7,570 | +5.7% | 0 | 253 |
| 1998 | CHF 6,267 | CHF 8,489 | CHF 5,108 | CHF 7,161 | +14.3% | 0 | 251 |
| 1997 | CHF 3,942 | CHF 6,299 | CHF 3,897 | CHF 6,266 | +58.9% | 0 | 251 |
| 1996 | CHF 3,301 | CHF 3,951 | CHF 3,157 | CHF 3,942 | +19.5% | 0 | 252 |
| 1995 | CHF 2,627 | CHF 3,327 | CHF 2,438 | CHF 3,298 | +25.4% | 0 | 250 |
| 1994 | CHF 2,967 | CHF 3,190 | CHF 2,444 | CHF 2,629 | -11.1% | 0 | 253 |
| 1993 | CHF 2,107 | CHF 2,987 | CHF 2,034 | CHF 2,958 | +40.4% | 0 | 254 |
| 1992 | CHF 1,671 | CHF 2,108 | CHF 1,671 | CHF 2,107 | +26.2% | 0 | 250 |
| 1991 | CHF 1,381 | CHF 1,759 | CHF 1,279 | CHF 1,670 | +20.8% | 0 | 250 |
| 1990 | CHF 1,379 | CHF 1,459 | CHF 1,342 | CHF 1,383 | n/a | 0 | 34 |
SMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 15,106 | +2.0% |
| October 2026 | CHF 14,811 | +7.1% |
| September 2026 | CHF 13,830 | -3.2% |
| August 2026 | CHF 14,286 | -0.4% |
| July 2026 | CHF 14,346 | +1.1% |
| June 2026 | CHF 14,194 | +4.8% |
| May 2026 | CHF 13,543 | +3.1% |
| April 2026 | CHF 13,136 | +2.8% |
| March 2026 | CHF 12,777 | -8.8% |
| February 2026 | CHF 14,014 | +6.3% |
| January 2026 | CHF 13,188 | -0.6% |
| December 2025 | CHF 13,267 | +3.4% |
About the SMI data
Daily bars. 9,039 sessions from Nov 9, 1990 to Nov 13, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3ASMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
SMI share price history
