Swisscom AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	511.80	513.00	503.80	510.00	450.86	106,051
2024-02-26	517.00	518.00	512.60	512.60	453.16	58,346
2024-02-23	515.40	516.20	508.00	516.20	456.34	66,842
2024-02-22	516.40	519.20	514.40	514.80	455.10	95,299
2024-02-21	517.60	520.60	515.60	517.40	457.40	67,143
2024-02-20	518.20	521.40	515.60	520.60	460.23	67,706
2024-02-19	512.00	516.40	510.80	516.40	456.52	59,803
2024-02-16	509.60	512.80	507.20	509.40	450.33	88,881
2024-02-15	503.20	509.40	503.20	508.60	449.62	105,520
2024-02-14	501.40	507.40	500.40	503.20	444.85	71,766
2024-02-13	501.00	504.80	498.70	500.80	442.72	85,080
2024-02-12	500.00	503.00	496.10	497.50	439.81	128,710
2024-02-09	498.20	500.40	493.90	498.20	440.43	126,839
2024-02-08	502.00	504.40	497.80	498.80	440.96	143,430
2024-02-07	504.00	505.60	496.00	502.40	444.14	170,104
2024-02-06	505.00	507.60	503.60	505.80	447.15	90,870
2024-02-05	511.40	513.00	506.00	506.00	447.32	73,443
2024-02-02	509.20	515.20	508.80	510.00	450.86	59,009
2024-02-01	517.40	519.60	508.80	508.80	449.80	67,622
2024-01-31	519.20	519.80	514.40	516.20	456.34	104,903
2024-01-30	519.00	520.20	514.80	515.60	455.81	131,820
2024-01-29	522.00	522.60	517.00	517.80	457.75	57,755
2024-01-26	515.00	522.00	515.00	522.00	461.47	65,625
2024-01-25	515.00	517.20	514.00	516.00	456.16	47,656
2024-01-24	514.40	517.20	513.20	515.00	455.28	54,444
2024-01-23	518.20	518.40	513.40	514.60	454.92	54,731
2024-01-22	512.80	517.00	511.00	516.40	456.52	49,373
2024-01-19	509.00	512.20	508.60	511.00	451.74	79,891
2024-01-18	507.80	508.20	505.60	506.40	447.68	59,186
2024-01-17	512.00	512.40	507.40	509.00	449.97	77,096
2024-01-16	514.40	515.60	511.80	513.20	453.69	64,868
2024-01-15	512.00	514.00	510.60	514.00	454.39	39,883
2024-01-12	509.40	511.60	508.00	511.40	452.10	44,166
2024-01-11	511.20	512.40	508.20	508.60	449.62	49,752
2024-01-10	506.00	510.80	505.40	509.60	450.50	58,165
2024-01-09	511.00	511.40	506.60	508.00	449.09	86,960
2024-01-08	517.80	518.20	513.00	513.60	454.04	57,054
2024-01-05	516.20	517.00	512.60	515.60	455.81	45,645
2024-01-04	517.00	519.20	514.60	517.80	457.75	75,151
2024-01-03	515.00	520.00	514.40	515.80	455.99	113,096
2023-12-29	506.80	507.60	503.40	506.00	447.32	45,311
2023-12-28	507.00	507.00	502.60	502.60	444.32	44,521
2023-12-27	509.40	509.60	504.60	506.60	447.85	49,324
2023-12-22	508.80	510.20	507.20	509.40	450.33	45,191
2023-12-21	503.20	507.80	501.20	507.00	448.21	71,398
2023-12-20	510.20	511.00	507.00	508.40	449.44	68,133
2023-12-19	511.80	513.00	506.60	507.40	448.56	74,717
2023-12-18	508.80	517.80	507.40	511.40	452.10	91,831
2023-12-15	508.00	510.40	504.80	505.80	447.15	168,626
2023-12-14	509.60	513.20	507.80	509.60	450.50	108,816
2023-12-13	510.80	513.20	508.00	509.80	450.68	73,750
2023-12-12	509.00	513.60	507.40	510.60	451.39	91,239
2023-12-11	510.60	510.80	508.20	508.40	449.44	49,598
2023-12-08	509.60	509.80	506.40	508.60	449.62	56,477
2023-12-07	506.20	510.80	505.00	509.40	450.33	55,078
2023-12-06	508.20	509.00	505.20	506.20	447.50	66,003
2023-12-05	507.20	508.80	505.00	507.20	448.38	50,261
2023-12-04	505.60	507.80	503.00	507.00	448.21	67,044
2023-12-01	513.40	514.60	507.60	510.20	451.03	68,499
2023-11-30	512.40	513.80	510.40	510.40	451.21	172,918

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.