Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	501.40	503.80	498.30	498.30	424.22	113,364
2022-12-16	509.80	509.80	498.90	500.40	426.01	243,634
2022-12-15	509.00	513.60	508.40	509.20	433.50	69,282
2022-12-14	509.60	511.60	507.60	510.00	434.18	86,269
2022-12-13	510.20	514.20	503.60	510.00	434.18	96,643
2022-12-12	513.40	514.60	508.60	510.00	434.18	65,985
2022-12-09	510.60	512.60	506.80	512.60	436.40	55,154
2022-12-08	510.40	511.00	503.60	509.40	433.67	70,465
2022-12-07	513.40	513.60	506.80	508.80	433.16	83,379
2022-12-06	509.60	514.40	508.80	514.40	437.93	63,580
2022-12-05	503.80	510.20	503.20	507.80	432.31	75,655
2022-12-02	516.40	517.20	511.80	511.80	435.71	81,507
2022-12-01	510.00	517.00	509.80	516.80	439.97	85,660
2022-11-30	512.00	512.40	504.20	508.20	432.65	138,169
2022-11-29	508.80	510.00	504.20	504.80	429.76	63,203
2022-11-28	506.80	509.60	504.40	508.40	432.82	63,386
2022-11-25	508.00	508.00	504.40	505.60	430.44	58,256
2022-11-24	501.80	508.20	500.80	506.40	431.12	71,227
2022-11-23	502.80	503.80	499.50	502.00	427.37	54,442
2022-11-22	507.80	511.00	502.00	502.00	427.37	86,941
2022-11-21	499.10	508.60	498.30	507.80	432.31	113,366
2022-11-18	496.60	500.80	495.30	499.70	425.41	158,425
2022-11-17	494.40	495.50	491.40	494.40	420.90	86,226
2022-11-16	493.40	494.30	485.60	492.30	419.11	66,983
2022-11-15	493.90	497.60	489.70	492.70	419.45	64,425
2022-11-14	491.00	498.10	489.00	494.40	420.90	97,458
2022-11-11	500.40	500.40	485.40	488.10	415.54	148,662
2022-11-10	497.70	505.80	495.70	501.60	427.03	105,705
2022-11-09	492.30	500.00	490.10	499.00	424.82	167,263
2022-11-08	492.80	494.40	490.80	490.80	417.84	66,196
2022-11-07	493.00	496.40	489.40	493.30	419.96	81,505
2022-11-04	487.70	492.10	485.60	488.50	415.88	93,858
2022-11-03	492.40	493.10	486.10	487.90	415.37	71,061
2022-11-02	490.30	495.50	488.20	494.80	421.24	85,650
2022-11-01	494.00	496.70	488.40	489.50	416.73	104,429
2022-10-31	487.10	497.00	486.60	494.30	420.82	176,304
2022-10-28	482.00	490.30	481.10	485.80	413.58	175,609
2022-10-27	453.00	479.50	452.20	479.50	408.22	248,032
2022-10-26	456.30	458.50	454.00	457.30	389.32	99,158
2022-10-25	456.10	457.10	452.50	456.30	388.47	75,262
2022-10-24	451.00	456.40	448.30	454.30	386.76	72,944
2022-10-21	454.80	455.00	449.60	449.80	382.93	85,620
2022-10-20	455.00	460.10	453.40	455.30	387.61	85,472
2022-10-19	460.10	461.30	456.30	456.40	388.55	68,781
2022-10-18	459.30	461.50	455.90	459.30	391.02	66,967
2022-10-17	452.00	458.20	452.00	457.30	389.32	98,868
2022-10-14	449.70	454.50	448.60	450.90	383.87	85,503
2022-10-13	445.90	453.20	443.40	447.30	380.80	125,861
2022-10-12	448.90	449.10	443.50	447.30	380.80	94,532
2022-10-11	451.30	453.00	448.70	451.50	384.38	91,544
2022-10-10	450.00	455.30	449.40	453.20	385.83	82,000
2022-10-07	452.60	456.70	451.60	451.60	384.46	81,432
2022-10-06	461.90	462.80	454.00	454.50	386.93	102,786
2022-10-05	470.40	470.40	459.60	462.50	393.74	127,119
2022-10-04	474.40	475.90	468.30	471.90	401.75	109,280
2022-10-03	463.10	475.70	461.40	473.10	402.77	102,556
2022-09-30	470.40	471.00	461.70	463.50	394.59	107,886
2022-09-29	472.80	472.80	463.80	466.90	397.49	108,361
2022-09-28	474.50	478.20	468.00	472.30	402.09	108,650
2022-09-27	473.00	479.20	472.80	474.90	404.30	135,301

← NewerPage 17 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.