Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 529.50 | 531.50 | 528.50 | 530.00 | 489.15 | 64,014 |
| 2024-08-20 | 531.50 | 532.50 | 528.50 | 530.50 | 489.62 | 52,821 |
| 2024-08-19 | 531.00 | 534.00 | 531.00 | 532.00 | 491.00 | 47,848 |
| 2024-08-16 | 528.50 | 530.50 | 527.50 | 530.50 | 489.62 | 47,573 |
| 2024-08-15 | 532.00 | 532.50 | 527.50 | 528.50 | 487.77 | 48,673 |
| 2024-08-14 | 528.00 | 532.50 | 527.00 | 532.50 | 491.46 | 61,397 |
| 2024-08-13 | 522.00 | 526.50 | 522.00 | 526.50 | 485.92 | 56,760 |
| 2024-08-12 | 523.50 | 527.50 | 523.50 | 525.00 | 484.54 | 49,325 |
| 2024-08-09 | 521.00 | 526.50 | 520.00 | 522.50 | 482.23 | 76,953 |
| 2024-08-08 | 522.00 | 522.50 | 517.00 | 521.00 | 480.85 | 68,503 |
| 2024-08-07 | 518.50 | 523.50 | 514.00 | 521.50 | 481.31 | 119,808 |
| 2024-08-06 | 519.00 | 522.00 | 513.00 | 515.50 | 475.77 | 116,360 |
| 2024-08-05 | 523.00 | 526.50 | 517.00 | 518.00 | 478.08 | 207,816 |
| 2024-08-02 | 535.00 | 535.00 | 527.50 | 529.50 | 488.69 | 109,628 |
| 2024-07-31 | 535.00 | 541.50 | 533.50 | 538.00 | 496.54 | 77,046 |
| 2024-07-30 | 538.50 | 540.50 | 537.00 | 538.50 | 497.00 | 73,256 |
| 2024-07-29 | 537.00 | 539.50 | 535.50 | 536.00 | 494.69 | 73,445 |
| 2024-07-26 | 534.50 | 535.00 | 532.00 | 535.00 | 493.77 | 74,649 |
| 2024-07-25 | 530.00 | 535.00 | 529.00 | 534.50 | 493.31 | 137,847 |
| 2024-07-24 | 529.50 | 533.00 | 528.00 | 532.00 | 491.00 | 67,073 |
| 2024-07-23 | 534.50 | 535.00 | 531.50 | 533.00 | 491.92 | 56,313 |
| 2024-07-22 | 533.00 | 537.50 | 532.50 | 534.00 | 492.85 | 97,587 |
| 2024-07-19 | 529.50 | 533.00 | 528.00 | 531.50 | 490.54 | 67,483 |
| 2024-07-18 | 530.00 | 533.00 | 528.00 | 530.50 | 489.62 | 86,944 |
| 2024-07-17 | 527.50 | 528.50 | 525.00 | 528.50 | 487.77 | 59,650 |
| 2024-07-16 | 524.50 | 526.50 | 523.50 | 526.50 | 485.92 | 75,499 |
| 2024-07-15 | 527.00 | 528.50 | 525.00 | 526.00 | 485.46 | 70,927 |
| 2024-07-12 | 525.50 | 529.00 | 525.00 | 525.50 | 485.00 | 81,866 |
| 2024-07-11 | 528.50 | 529.00 | 524.50 | 525.50 | 485.00 | 93,575 |
| 2024-07-10 | 517.00 | 526.00 | 516.50 | 526.00 | 485.46 | 111,191 |
| 2024-07-09 | 513.00 | 519.00 | 513.00 | 515.50 | 475.77 | 107,049 |
| 2024-07-08 | 511.50 | 515.50 | 511.00 | 512.00 | 472.54 | 55,803 |
| 2024-07-05 | 512.00 | 514.00 | 511.00 | 511.50 | 472.08 | 43,917 |
| 2024-07-04 | 509.50 | 513.00 | 509.00 | 512.00 | 472.54 | 127,700 |
| 2024-07-03 | 505.50 | 510.50 | 505.00 | 509.00 | 469.77 | 81,960 |
| 2024-07-02 | 508.50 | 510.00 | 506.00 | 506.00 | 467.00 | 105,931 |
| 2024-07-01 | 508.50 | 511.50 | 508.00 | 508.50 | 469.31 | 82,128 |
| 2024-06-28 | 500.50 | 505.50 | 500.00 | 505.50 | 466.54 | 99,119 |
| 2024-06-27 | 502.50 | 503.50 | 499.40 | 499.80 | 461.28 | 68,039 |
| 2024-06-26 | 506.00 | 507.50 | 499.20 | 502.50 | 463.77 | 82,975 |
| 2024-06-25 | 508.00 | 510.50 | 504.50 | 505.50 | 466.54 | 93,125 |
| 2024-06-24 | 500.00 | 507.00 | 497.60 | 506.50 | 467.47 | 90,782 |
| 2024-06-21 | 498.80 | 502.00 | 498.00 | 500.00 | 461.47 | 184,265 |
| 2024-06-20 | 498.60 | 502.00 | 497.40 | 501.00 | 462.39 | 78,871 |
| 2024-06-19 | 497.40 | 500.00 | 497.20 | 498.40 | 459.99 | 59,379 |
| 2024-06-18 | 497.40 | 499.00 | 495.20 | 496.40 | 458.14 | 54,172 |
| 2024-06-17 | 496.00 | 497.60 | 493.40 | 496.00 | 457.77 | 50,856 |
| 2024-06-14 | 495.20 | 497.40 | 493.40 | 496.00 | 457.77 | 85,329 |
| 2024-06-13 | 493.00 | 495.80 | 492.00 | 495.80 | 457.59 | 80,678 |
| 2024-06-12 | 498.40 | 499.40 | 492.60 | 492.60 | 454.64 | 98,243 |
| 2024-06-11 | 502.00 | 502.00 | 496.00 | 499.00 | 460.54 | 70,488 |
| 2024-06-10 | 501.50 | 504.50 | 499.40 | 502.00 | 463.31 | 101,272 |
| 2024-06-07 | 508.50 | 509.50 | 502.50 | 503.50 | 464.70 | 86,848 |
| 2024-06-06 | 505.00 | 508.00 | 502.50 | 507.50 | 468.39 | 75,947 |
| 2024-06-05 | 503.50 | 511.50 | 503.50 | 507.00 | 467.93 | 168,380 |
| 2024-06-04 | 501.00 | 503.00 | 498.00 | 502.50 | 463.77 | 63,838 |
| 2024-06-03 | 496.40 | 503.50 | 495.60 | 500.00 | 461.47 | 115,128 |
| 2024-05-31 | 494.00 | 499.20 | 493.20 | 498.20 | 459.81 | 241,910 |
| 2024-05-30 | 489.80 | 490.80 | 486.80 | 490.40 | 452.61 | 87,629 |
| 2024-05-29 | 491.00 | 493.00 | 489.20 | 489.80 | 452.05 | 79,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 26.0000 CHF |
| 2025-03-28 | 22.0000 CHF |
| 2024-04-02 | 22.0000 CHF |
| 2023-03-30 | 22.0000 CHF |
| 2022-04-01 | 22.0000 CHF |
| 2021-04-06 | 22.0000 CHF |
| 2020-04-08 | 22.0000 CHF |
| 2019-04-04 | 22.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.