Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	531.20	534.00	529.40	533.80	471.90	51,480
2023-09-05	532.00	533.40	529.00	529.20	467.83	59,626
2023-09-04	536.00	536.00	533.00	534.00	472.07	24,014
2023-09-01	537.20	539.40	534.60	535.00	472.96	44,921
2023-08-31	534.80	540.40	534.80	538.00	475.61	150,160
2023-08-30	534.80	537.80	533.20	535.20	473.14	40,565
2023-08-29	532.80	536.40	531.00	533.80	471.90	87,321
2023-08-28	532.00	534.00	531.20	532.20	470.48	37,332
2023-08-25	530.40	534.40	528.80	530.40	468.89	71,643
2023-08-24	532.00	532.40	528.20	530.00	468.54	53,539
2023-08-23	526.60	531.00	526.60	529.80	468.36	60,597
2023-08-22	532.20	532.20	525.20	525.80	464.83	63,300
2023-08-21	527.20	533.20	527.00	529.60	468.19	59,932
2023-08-18	526.20	530.80	526.20	528.40	467.12	70,081
2023-08-17	530.80	531.00	526.80	527.20	466.06	63,230
2023-08-16	532.00	533.80	531.20	532.40	470.66	42,195
2023-08-15	534.00	535.60	530.40	531.80	470.13	41,744
2023-08-14	535.20	537.20	534.40	534.40	472.43	33,286
2023-08-11	533.80	540.80	533.40	534.60	472.61	51,059
2023-08-10	532.00	536.40	531.60	534.00	472.07	56,765
2023-08-09	528.20	534.00	527.00	530.80	469.25	62,951
2023-08-08	526.60	530.00	525.60	527.80	466.59	60,435
2023-08-07	528.20	529.00	523.40	527.00	465.89	69,180
2023-08-04	532.60	534.20	527.60	528.20	466.95	90,451
2023-08-03	549.00	549.40	532.20	532.60	470.84	175,176
2023-08-02	558.20	560.40	554.20	557.80	493.11	101,174
2023-07-31	563.00	563.20	558.00	560.40	495.41	98,241
2023-07-28	560.20	564.00	559.80	564.00	498.60	64,927
2023-07-27	561.40	564.20	557.20	563.20	497.89	79,904
2023-07-26	560.40	561.80	555.00	560.60	495.59	65,681
2023-07-25	560.60	561.40	556.60	559.00	494.18	59,668
2023-07-24	559.20	565.80	558.80	561.00	495.94	42,020
2023-07-21	559.00	560.20	555.60	557.80	493.11	43,549
2023-07-20	555.60	560.40	554.40	558.20	493.47	66,023
2023-07-19	551.40	557.00	550.60	553.60	489.40	59,883
2023-07-18	554.60	554.60	542.80	551.60	487.63	71,421
2023-07-17	555.40	558.80	555.20	555.80	491.35	57,113
2023-07-14	550.40	555.20	550.20	554.20	489.93	45,398
2023-07-13	550.60	553.80	549.60	550.40	486.57	50,265
2023-07-12	544.20	550.60	543.80	550.20	486.40	55,978
2023-07-11	545.00	545.20	541.80	543.40	480.38	54,844
2023-07-10	552.20	552.20	545.20	545.20	481.98	125,653
2023-07-07	555.60	555.80	551.00	551.20	487.28	55,573
2023-07-06	560.60	562.40	555.20	555.20	490.82	58,619
2023-07-05	559.40	560.20	556.60	560.20	495.24	63,803
2023-07-04	559.60	561.00	558.20	558.40	493.65	26,448
2023-07-03	559.00	562.80	558.40	559.20	494.35	45,574
2023-06-30	557.00	561.80	557.00	557.80	493.11	74,231
2023-06-29	557.60	558.40	554.00	558.00	493.29	36,718
2023-06-28	558.00	559.40	555.60	555.60	491.17	45,787
2023-06-27	555.00	556.80	551.00	555.60	491.17	73,405
2023-06-26	555.20	555.80	553.00	555.00	490.64	42,484
2023-06-23	552.00	558.80	551.80	556.20	491.70	71,270
2023-06-22	551.20	554.80	549.60	551.00	487.10	66,259
2023-06-21	558.60	558.60	552.80	553.00	488.87	69,293
2023-06-20	557.00	560.00	555.80	557.80	493.11	63,922
2023-06-19	561.40	561.40	555.60	558.40	493.65	74,872
2023-06-16	555.80	561.00	555.00	560.40	495.41	153,908
2023-06-15	552.00	558.60	550.40	556.00	491.52	77,414
2023-06-14	546.80	556.40	546.20	552.20	488.16	111,785

← NewerPage 14 of 21 · 1,257 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.