Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	478.50	478.90	469.00	472.00	401.83	107,356
2022-09-23	484.10	487.60	477.20	479.10	407.88	114,749
2022-09-22	480.00	486.10	477.50	484.70	412.64	97,103
2022-09-21	483.30	485.50	478.60	482.50	410.77	109,569
2022-09-20	495.90	498.30	482.50	483.70	411.79	126,211
2022-09-19	502.80	502.80	492.00	497.30	423.37	69,957
2022-09-16	496.30	504.40	496.20	500.60	426.18	260,169
2022-09-15	500.00	502.00	495.00	495.70	422.01	87,855
2022-09-14	498.50	498.50	492.20	495.20	421.58	95,588
2022-09-13	498.00	501.80	496.10	498.00	423.97	84,585
2022-09-12	498.70	499.20	494.00	497.30	423.37	81,258
2022-09-09	492.00	496.80	490.40	494.40	420.90	84,274
2022-09-08	497.30	499.10	488.50	491.80	418.69	105,429
2022-09-07	501.80	503.60	495.30	496.70	422.86	97,239
2022-09-06	503.00	505.60	500.80	503.80	428.90	61,246
2022-09-05	504.20	506.00	502.80	503.00	428.22	60,074
2022-09-02	507.00	508.80	502.00	508.20	432.65	71,000
2022-09-01	504.40	509.40	501.00	506.40	431.12	87,207
2022-08-31	510.80	512.80	506.20	506.20	430.95	118,902
2022-08-30	513.20	516.40	510.00	510.00	434.18	94,357
2022-08-29	504.00	514.40	502.60	514.00	437.59	104,510
2022-08-26	511.40	511.40	504.80	505.00	429.93	75,537
2022-08-25	509.80	511.40	508.80	510.00	434.18	50,492
2022-08-24	510.00	510.60	507.20	509.40	433.67	62,892
2022-08-23	513.40	513.60	510.00	510.60	434.69	61,582
2022-08-22	511.60	514.40	510.00	514.40	437.93	65,345
2022-08-19	512.80	515.00	510.80	512.60	436.40	82,294
2022-08-18	508.00	513.60	508.00	513.60	437.25	76,564
2022-08-17	510.40	510.80	505.80	508.00	432.48	62,351
2022-08-16	505.20	511.20	504.40	510.00	434.18	62,223
2022-08-15	506.60	508.20	504.00	505.20	430.10	38,244
2022-08-12	510.00	511.20	503.20	504.60	429.58	94,180
2022-08-11	509.20	511.20	505.60	510.20	434.35	65,862
2022-08-10	512.40	517.00	506.20	506.80	431.46	67,084
2022-08-09	508.00	514.20	506.80	513.80	437.42	165,969
2022-08-08	516.60	516.60	507.60	507.80	432.31	87,695
2022-08-05	503.00	514.20	500.60	514.20	437.76	119,451
2022-08-04	504.00	509.00	493.80	503.80	428.90	146,857
2022-08-03	516.40	516.40	504.40	504.40	429.41	150,623
2022-08-02	515.40	522.40	512.00	517.40	440.48	113,096
2022-07-29	508.00	514.40	506.00	513.80	437.42	84,996
2022-07-28	516.40	517.00	505.60	507.40	431.97	80,572
2022-07-27	520.40	520.40	513.60	514.60	438.10	66,238
2022-07-26	519.00	520.80	514.60	520.40	443.04	69,248
2022-07-25	512.40	520.60	511.20	518.60	441.50	70,197
2022-07-22	517.80	517.80	510.40	513.60	437.25	82,890
2022-07-21	524.20	524.20	512.60	516.00	439.29	145,629
2022-07-20	526.60	527.40	521.60	523.60	445.76	94,291
2022-07-19	526.40	530.20	524.80	526.40	448.14	63,119
2022-07-18	526.40	533.00	523.60	528.80	450.19	77,145
2022-07-15	529.40	530.00	523.20	525.00	446.95	199,364
2022-07-14	530.80	530.80	519.60	525.00	446.95	67,823
2022-07-13	529.00	533.40	527.60	531.80	452.74	74,173
2022-07-12	529.80	532.00	526.80	531.20	452.23	52,361
2022-07-11	533.00	535.80	529.00	529.80	451.04	78,919
2022-07-08	527.40	534.60	526.20	533.40	454.10	69,812
2022-07-07	521.80	528.80	520.40	528.80	450.19	82,560
2022-07-06	529.20	529.20	519.80	520.00	442.70	135,073
2022-07-05	530.00	532.40	523.60	525.00	446.95	117,399
2022-07-04	527.40	533.60	527.40	530.20	451.38	73,436

← NewerPage 18 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.