Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 493.60 | 493.60 | 488.60 | 491.80 | 453.90 | 96,022 |
| 2024-05-27 | 492.40 | 492.80 | 490.40 | 491.20 | 453.34 | 46,424 |
| 2024-05-24 | 493.60 | 494.20 | 490.80 | 492.00 | 454.08 | 61,112 |
| 2024-05-23 | 497.00 | 497.80 | 493.00 | 494.00 | 455.93 | 88,291 |
| 2024-05-22 | 502.00 | 502.00 | 496.60 | 497.40 | 459.07 | 87,982 |
| 2024-05-21 | 503.50 | 504.00 | 498.60 | 499.20 | 460.73 | 92,270 |
| 2024-05-17 | 502.00 | 504.00 | 499.80 | 503.00 | 464.24 | 128,560 |
| 2024-05-16 | 502.00 | 503.00 | 501.00 | 502.00 | 463.31 | 77,363 |
| 2024-05-15 | 502.50 | 505.50 | 501.50 | 503.50 | 464.70 | 115,775 |
| 2024-05-14 | 504.50 | 505.00 | 501.50 | 502.00 | 463.31 | 90,929 |
| 2024-05-13 | 502.50 | 507.00 | 502.00 | 506.00 | 467.00 | 89,064 |
| 2024-05-10 | 501.00 | 504.50 | 500.00 | 501.00 | 462.39 | 78,091 |
| 2024-05-08 | 498.00 | 499.00 | 495.60 | 497.00 | 458.70 | 110,353 |
| 2024-05-07 | 495.00 | 498.20 | 494.60 | 495.80 | 457.59 | 79,850 |
| 2024-05-06 | 495.80 | 497.80 | 494.00 | 494.80 | 456.67 | 66,300 |
| 2024-05-03 | 496.40 | 497.20 | 492.00 | 494.00 | 455.93 | 76,457 |
| 2024-05-02 | 495.00 | 497.60 | 488.60 | 493.80 | 455.74 | 181,250 |
| 2024-04-30 | 508.50 | 509.50 | 501.50 | 503.50 | 464.70 | 117,312 |
| 2024-04-29 | 505.00 | 509.50 | 504.00 | 507.00 | 467.93 | 111,830 |
| 2024-04-26 | 507.00 | 507.50 | 502.00 | 505.00 | 466.08 | 139,181 |
| 2024-04-25 | 513.50 | 513.50 | 503.00 | 506.50 | 467.47 | 120,473 |
| 2024-04-24 | 515.00 | 515.00 | 509.00 | 510.50 | 471.16 | 112,561 |
| 2024-04-23 | 519.00 | 521.50 | 515.00 | 516.00 | 476.23 | 106,871 |
| 2024-04-22 | 524.00 | 525.00 | 517.50 | 520.00 | 479.93 | 121,225 |
| 2024-04-19 | 509.50 | 519.00 | 509.00 | 518.50 | 478.54 | 114,426 |
| 2024-04-18 | 514.50 | 516.00 | 510.00 | 511.00 | 471.62 | 87,486 |
| 2024-04-17 | 509.00 | 516.50 | 507.50 | 514.00 | 474.39 | 95,460 |
| 2024-04-16 | 515.00 | 516.00 | 510.00 | 510.00 | 470.70 | 133,530 |
| 2024-04-15 | 518.00 | 519.50 | 516.00 | 517.00 | 477.16 | 68,364 |
| 2024-04-12 | 517.50 | 520.00 | 516.00 | 518.00 | 478.08 | 82,382 |
| 2024-04-11 | 519.00 | 521.00 | 516.50 | 517.50 | 477.62 | 102,953 |
| 2024-04-10 | 520.50 | 522.50 | 516.00 | 519.50 | 479.46 | 83,351 |
| 2024-04-09 | 517.50 | 521.00 | 517.00 | 520.00 | 479.93 | 86,905 |
| 2024-04-08 | 523.50 | 523.50 | 517.50 | 518.00 | 478.08 | 93,620 |
| 2024-04-05 | 524.50 | 527.50 | 521.50 | 522.50 | 482.23 | 139,336 |
| 2024-04-04 | 527.00 | 531.00 | 525.50 | 528.00 | 487.31 | 166,165 |
| 2024-04-03 | 522.50 | 527.50 | 521.50 | 523.50 | 483.16 | 135,645 |
| 2024-04-02 | 532.00 | 533.00 | 520.00 | 522.00 | 481.77 | 136,435 |
| 2024-03-28 | 559.00 | 559.80 | 550.80 | 551.40 | 487.46 | 131,998 |
| 2024-03-27 | 548.00 | 557.00 | 547.80 | 555.20 | 490.82 | 141,529 |
| 2024-03-26 | 540.00 | 549.20 | 539.80 | 548.60 | 484.98 | 136,468 |
| 2024-03-25 | 536.00 | 538.60 | 534.60 | 538.00 | 475.61 | 81,675 |
| 2024-03-22 | 535.00 | 538.60 | 534.20 | 535.60 | 473.49 | 103,078 |
| 2024-03-21 | 530.00 | 538.20 | 529.60 | 533.00 | 471.19 | 131,473 |
| 2024-03-20 | 529.20 | 531.40 | 526.60 | 531.20 | 469.60 | 83,728 |
| 2024-03-19 | 527.60 | 530.60 | 526.20 | 529.00 | 467.65 | 102,215 |
| 2024-03-18 | 528.00 | 528.60 | 522.00 | 526.60 | 465.53 | 159,648 |
| 2024-03-15 | 511.40 | 531.20 | 511.40 | 528.40 | 467.12 | 453,331 |
| 2024-03-14 | 507.80 | 510.20 | 503.00 | 503.80 | 445.38 | 66,496 |
| 2024-03-13 | 505.40 | 507.80 | 503.00 | 505.40 | 446.79 | 59,737 |
| 2024-03-12 | 510.00 | 511.40 | 506.20 | 506.20 | 447.50 | 85,812 |
| 2024-03-11 | 509.20 | 513.80 | 507.20 | 508.80 | 449.80 | 61,656 |
| 2024-03-08 | 506.20 | 507.60 | 502.20 | 507.60 | 448.74 | 80,143 |
| 2024-03-07 | 510.00 | 513.40 | 506.80 | 506.80 | 448.03 | 90,681 |
| 2024-03-06 | 508.00 | 510.60 | 506.80 | 508.80 | 449.80 | 60,282 |
| 2024-03-05 | 505.00 | 507.40 | 502.00 | 507.20 | 448.38 | 50,170 |
| 2024-03-04 | 504.80 | 507.60 | 503.20 | 506.40 | 447.68 | 67,694 |
| 2024-03-01 | 506.40 | 509.20 | 501.60 | 503.20 | 444.85 | 82,138 |
| 2024-02-29 | 502.00 | 506.40 | 499.40 | 505.40 | 446.79 | 140,101 |
| 2024-02-28 | 505.00 | 510.40 | 500.40 | 503.00 | 444.67 | 217,116 |
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.