Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	540.00	543.20	533.00	536.40	456.66	136,262
2022-04-01	535.60	538.20	532.80	538.00	458.02	177,983
2022-03-31	566.00	569.40	555.00	555.00	453.76	201,103
2022-03-30	566.00	568.40	562.80	565.40	462.27	134,516
2022-03-29	569.60	571.00	563.20	565.00	461.94	103,624
2022-03-28	564.00	571.00	563.80	567.40	463.90	147,459
2022-03-25	560.40	564.60	557.60	562.60	459.98	62,490
2022-03-24	556.40	561.20	554.20	561.20	458.83	96,781
2022-03-23	554.60	560.60	553.40	557.00	455.40	150,905
2022-03-22	558.40	558.40	552.40	554.80	453.60	115,032
2022-03-21	550.80	560.80	550.80	557.20	455.56	114,092
2022-03-18	552.80	555.00	548.20	551.00	450.49	640,742
2022-03-17	551.80	556.40	550.60	556.40	454.91	109,476
2022-03-16	558.60	559.60	547.00	550.00	449.67	191,696
2022-03-15	545.80	555.80	544.00	555.80	454.42	169,869
2022-03-14	552.20	552.40	539.20	546.60	446.89	174,483
2022-03-11	554.80	556.00	546.60	550.80	450.33	155,260
2022-03-10	553.40	557.80	545.20	553.20	452.29	175,521
2022-03-09	559.60	563.60	549.20	553.40	452.45	170,156
2022-03-08	558.80	561.80	549.40	553.40	452.45	206,417
2022-03-07	549.20	558.60	541.00	558.60	456.71	158,686
2022-03-04	560.00	561.00	546.80	554.40	453.27	169,066
2022-03-03	555.20	561.80	552.60	561.40	459.00	159,316
2022-03-02	560.00	563.60	543.00	558.00	456.22	217,056
2022-03-01	549.20	561.00	549.20	561.00	458.67	179,155
2022-02-28	545.00	553.40	545.00	550.60	450.17	193,080
2022-02-25	537.00	549.60	535.20	549.20	449.02	136,036
2022-02-24	540.00	544.80	535.40	537.20	439.21	155,345
2022-02-23	548.00	553.20	546.00	548.00	448.04	78,181
2022-02-22	540.20	548.00	537.60	546.80	447.06	151,301
2022-02-21	551.00	553.40	540.80	545.00	445.59	77,067
2022-02-18	546.00	550.80	544.20	549.00	448.86	163,461
2022-02-17	547.00	548.00	540.20	545.20	445.75	102,669
2022-02-16	547.00	548.60	544.60	546.60	446.89	57,877
2022-02-15	548.00	549.40	543.40	547.40	447.55	108,038
2022-02-14	547.60	548.20	542.00	548.00	448.04	136,068
2022-02-11	550.00	552.60	545.20	550.00	449.67	98,137
2022-02-10	544.00	549.60	542.80	545.40	445.91	65,822
2022-02-09	545.80	550.00	541.60	545.00	445.59	100,937
2022-02-08	545.00	548.00	542.20	543.80	444.61	126,749
2022-02-07	537.80	540.40	533.20	540.40	441.83	92,742
2022-02-04	537.40	544.20	534.80	537.80	439.70	146,865
2022-02-03	525.60	538.00	523.00	536.20	438.39	179,283
2022-02-02	526.00	528.20	521.20	526.00	430.05	108,485
2022-02-01	530.20	530.20	522.00	525.80	429.89	103,240
2022-01-31	535.00	535.00	528.20	528.20	431.85	99,934
2022-01-28	531.00	532.80	527.80	531.80	434.79	85,485
2022-01-27	522.00	531.60	520.20	529.00	432.51	95,598
2022-01-26	529.20	530.60	524.80	524.80	429.07	149,905
2022-01-25	516.40	529.80	516.40	528.60	432.18	136,087
2022-01-24	518.40	528.20	515.00	515.60	421.55	164,665
2022-01-21	518.20	520.40	514.80	518.40	423.84	163,391
2022-01-20	519.80	522.40	518.20	520.60	425.64	107,100
2022-01-19	520.80	520.80	516.60	518.40	423.84	81,676
2022-01-18	516.00	521.40	515.20	520.20	425.31	98,776
2022-01-17	517.40	518.20	515.40	516.60	422.37	79,713
2022-01-14	515.00	518.00	514.40	518.00	423.51	68,398
2022-01-13	514.20	517.00	512.00	516.40	422.20	77,937
2022-01-12	521.00	521.20	513.20	513.60	419.91	111,258
2022-01-11	520.80	524.60	519.60	519.80	424.98	85,454

← NewerPage 20 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.