Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	527.40	529.00	520.00	525.40	447.29	121,534
2022-06-30	519.60	527.40	517.40	527.40	449.00	155,498
2022-06-29	516.80	524.00	514.40	521.40	443.89	84,389
2022-06-28	522.80	527.00	520.40	524.00	446.10	97,329
2022-06-27	521.20	523.80	517.00	522.20	444.57	98,775
2022-06-24	514.00	522.40	513.60	522.40	444.74	108,316
2022-06-23	521.40	521.40	512.20	513.80	437.42	111,815
2022-06-22	520.40	524.40	516.80	523.40	445.59	123,709
2022-06-21	526.20	526.60	519.60	521.00	443.55	90,494
2022-06-20	520.00	526.80	517.40	526.80	448.48	133,303
2022-06-17	521.80	523.00	516.20	518.20	441.16	326,434
2022-06-16	528.00	532.40	516.60	520.20	442.87	237,764
2022-06-15	531.00	535.60	529.80	530.20	451.38	96,160
2022-06-14	533.60	537.60	529.80	530.20	451.38	93,696
2022-06-13	534.00	539.60	527.20	534.40	454.95	92,377
2022-06-10	545.60	546.60	528.20	538.60	458.53	189,270
2022-06-09	558.80	560.00	553.20	553.80	471.47	72,246
2022-06-08	562.00	562.60	554.40	557.60	474.71	97,760
2022-06-07	570.20	573.00	561.80	562.00	478.45	98,132
2022-06-03	565.20	571.20	565.00	570.20	485.43	55,475
2022-06-02	568.60	571.60	566.00	566.60	482.37	52,219
2022-06-01	568.80	572.40	566.20	568.20	483.73	123,480
2022-05-31	565.00	569.80	564.60	566.80	482.54	462,381
2022-05-30	575.60	575.60	563.00	567.60	483.22	99,476
2022-05-27	574.80	574.80	570.00	574.40	489.01	106,572
2022-05-25	576.40	578.20	569.20	572.40	487.31	88,414
2022-05-24	564.60	575.40	562.20	573.80	488.50	89,697
2022-05-23	572.00	573.20	563.40	565.00	481.01	119,523
2022-05-20	561.00	568.20	558.00	567.40	483.05	258,453
2022-05-19	569.60	570.80	561.60	563.00	479.30	135,367
2022-05-18	580.00	582.40	572.00	573.00	487.82	68,557
2022-05-17	580.00	580.80	575.60	580.40	494.12	83,437
2022-05-16	583.80	584.20	578.00	580.00	493.78	105,087
2022-05-13	585.60	586.20	573.00	580.60	494.29	101,121
2022-05-12	578.00	587.40	574.20	584.80	497.86	126,515
2022-05-11	580.40	581.60	574.20	580.20	493.95	92,160
2022-05-10	575.80	580.60	571.40	580.60	494.29	109,450
2022-05-09	583.20	584.80	572.40	575.20	489.69	105,007
2022-05-06	583.00	588.00	581.60	585.40	498.37	149,160
2022-05-05	588.00	590.40	581.60	583.20	496.50	98,390
2022-05-04	583.80	586.60	579.60	586.60	499.39	114,193
2022-05-03	576.00	584.00	573.20	583.60	496.84	104,462
2022-05-02	576.20	583.80	558.00	577.20	491.39	161,216
2022-04-29	571.60	579.20	563.60	576.80	491.05	195,905
2022-04-28	562.80	575.80	560.00	572.40	487.31	143,966
2022-04-27	560.00	561.80	554.60	561.00	477.60	137,118
2022-04-26	561.80	566.40	560.60	562.80	479.13	106,015
2022-04-25	555.00	563.40	554.80	561.00	477.60	66,412
2022-04-22	556.20	562.80	554.40	559.40	476.24	76,677
2022-04-21	566.00	567.60	558.60	559.80	476.58	86,324
2022-04-20	568.60	570.20	563.40	566.40	482.20	84,692
2022-04-19	577.60	577.60	568.60	568.60	484.07	132,253
2022-04-14	569.80	576.20	569.80	576.20	490.54	113,892
2022-04-13	566.80	572.40	564.80	571.60	486.62	100,336
2022-04-12	566.20	568.20	563.20	567.40	483.05	104,479
2022-04-11	560.60	568.20	560.60	568.20	483.73	135,347
2022-04-08	554.00	559.20	553.20	559.20	476.07	104,709
2022-04-07	544.40	552.80	543.80	552.40	470.28	307,312
2022-04-06	536.60	544.60	536.00	544.60	463.64	149,488
2022-04-05	536.00	538.00	529.00	538.00	458.02	183,101

← NewerPage 19 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.