Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	581.00	583.60	574.80	581.20	494.80	112,384
2023-03-14	580.20	583.40	577.60	578.60	492.58	100,348
2023-03-13	581.40	581.40	572.80	579.00	492.92	82,565
2023-03-10	584.20	585.80	579.20	581.40	494.97	69,765
2023-03-09	586.20	587.80	581.80	585.80	498.71	103,456
2023-03-08	582.20	586.40	579.40	585.20	498.20	83,817
2023-03-07	583.00	586.20	580.60	581.20	494.80	73,369
2023-03-06	586.40	588.00	581.40	585.80	498.71	83,881
2023-03-03	586.60	589.80	583.60	585.00	498.03	62,135
2023-03-02	578.80	588.20	577.40	586.20	499.05	150,918
2023-03-01	582.00	582.20	577.80	578.60	492.58	74,488
2023-02-28	583.00	585.20	579.40	580.40	494.12	130,213
2023-02-27	579.80	586.00	578.00	586.00	498.88	93,597
2023-02-24	579.40	584.40	579.40	581.40	494.97	63,085
2023-02-23	586.00	587.20	577.20	579.60	493.44	88,509
2023-02-22	575.40	586.20	575.40	585.20	498.20	127,095
2023-02-21	574.80	576.20	571.20	574.00	488.67	110,829
2023-02-20	576.40	577.00	572.40	575.20	489.69	95,356
2023-02-17	568.00	575.60	566.80	574.00	488.67	81,071
2023-02-16	572.00	573.20	566.20	568.60	484.07	72,376
2023-02-15	571.20	573.20	569.40	571.20	486.28	61,681
2023-02-14	568.00	574.40	568.00	569.60	484.92	110,924
2023-02-13	570.20	572.80	565.60	566.20	482.03	92,640
2023-02-10	568.20	573.40	567.20	570.20	485.43	115,916
2023-02-09	551.40	574.40	551.40	565.60	481.52	201,082
2023-02-08	541.20	548.60	541.00	547.00	465.68	119,392
2023-02-07	537.20	542.00	536.00	541.00	460.57	84,400
2023-02-06	540.00	543.20	536.20	537.20	457.34	99,177
2023-02-03	540.00	545.40	538.80	541.60	461.08	107,879
2023-02-02	544.60	545.20	538.80	539.80	459.55	74,297
2023-02-01	541.60	544.00	538.00	543.80	462.96	56,699
2023-01-31	543.40	544.40	537.00	540.00	459.72	91,719
2023-01-30	534.60	542.20	534.00	541.80	461.25	76,032
2023-01-27	535.40	536.20	531.80	534.20	454.78	52,550
2023-01-26	540.00	541.20	534.20	534.40	454.95	84,566
2023-01-25	542.20	542.20	535.40	539.00	458.87	51,388
2023-01-24	538.60	543.20	537.00	541.20	460.74	86,160
2023-01-23	537.20	538.60	530.00	538.60	458.53	119,123
2023-01-20	534.60	538.60	532.80	536.20	456.49	94,941
2023-01-19	534.60	535.20	529.20	533.80	454.44	58,466
2023-01-18	537.20	538.20	528.60	533.80	454.44	74,296
2023-01-17	538.60	542.60	538.60	538.60	458.53	96,604
2023-01-16	537.40	541.00	534.40	539.20	459.04	61,755
2023-01-13	544.40	545.80	533.80	537.60	457.68	87,770
2023-01-12	542.00	549.20	541.80	544.00	463.13	118,644
2023-01-11	536.40	545.20	533.80	539.40	459.21	143,506
2023-01-10	529.20	529.80	525.00	528.40	449.85	60,974
2023-01-09	529.60	532.40	524.60	530.40	451.55	73,483
2023-01-06	525.00	529.00	525.00	528.20	449.68	53,997
2023-01-05	520.40	525.00	519.40	523.60	445.76	72,437
2023-01-04	517.40	523.20	515.60	521.20	443.72	73,036
2023-01-03	511.00	518.20	509.80	515.60	438.95	69,973
2022-12-30	510.80	510.80	506.40	506.60	431.29	50,777
2022-12-29	505.00	510.40	503.00	510.40	434.52	43,672
2022-12-28	509.80	511.00	505.20	505.20	430.10	37,921
2022-12-27	508.00	509.20	506.00	508.80	433.16	27,746
2022-12-23	511.60	511.60	506.00	508.20	432.65	27,812
2022-12-22	503.80	507.80	503.20	507.60	432.14	57,284
2022-12-21	503.80	504.80	500.60	503.60	428.73	45,810
2022-12-20	495.70	506.00	495.70	501.20	426.69	66,916

← NewerPage 16 of 22 · 1,261 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.