Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	513.00	519.60	512.20	519.60	424.82	120,293
2022-01-07	512.80	515.80	509.80	512.60	419.10	103,779
2022-01-06	512.60	515.60	511.60	513.80	420.08	76,918
2022-01-05	514.20	515.40	511.20	514.00	420.24	112,312
2022-01-04	518.20	518.80	512.20	514.20	420.41	112,078
2022-01-03	515.40	520.00	515.00	517.60	423.18	49,436
2021-12-30	514.60	516.40	511.60	514.60	420.73	64,110
2021-12-29	518.00	519.00	512.80	514.00	420.24	61,414
2021-12-28	514.40	519.00	514.20	517.60	423.18	37,633
2021-12-27	516.80	518.20	513.00	515.00	421.06	40,633
2021-12-23	515.00	518.00	513.80	517.40	423.02	41,604
2021-12-22	519.00	519.20	511.80	515.00	421.06	75,577
2021-12-21	517.40	522.40	517.40	518.80	424.17	94,904
2021-12-20	515.40	520.60	511.60	514.40	420.57	193,100
2021-12-17	521.00	524.40	518.00	518.00	423.51	295,846
2021-12-16	515.80	520.40	509.00	519.80	424.98	172,035
2021-12-15	513.40	516.20	512.20	513.20	419.59	101,806
2021-12-14	511.00	516.60	511.00	512.80	419.26	86,851
2021-12-13	511.00	512.20	509.20	509.20	416.32	97,392
2021-12-10	507.60	511.60	506.40	509.80	416.81	71,847
2021-12-09	507.80	511.00	507.20	508.60	415.83	81,253
2021-12-08	510.00	513.00	506.40	506.40	414.03	103,072
2021-12-07	511.20	512.80	507.80	510.00	416.97	81,511
2021-12-06	511.60	512.60	509.00	509.20	416.32	77,877
2021-12-03	509.60	510.00	506.00	508.00	415.34	73,277
2021-12-02	509.00	510.40	502.40	507.20	414.68	93,932
2021-12-01	512.40	514.00	509.00	512.00	418.61	94,438
2021-11-30	514.20	516.60	510.20	510.40	417.30	176,759
2021-11-29	517.00	519.00	513.40	513.40	419.75	112,301
2021-11-26	520.20	524.80	517.80	518.00	423.51	120,546
2021-11-25	528.80	529.60	527.00	527.80	431.52	49,856
2021-11-24	524.00	529.80	523.60	528.40	432.01	146,419
2021-11-23	522.40	525.80	520.40	523.60	428.09	92,948
2021-11-22	519.60	526.20	519.20	522.00	426.78	92,560
2021-11-19	523.60	523.80	516.80	517.00	422.69	111,477
2021-11-18	522.40	524.80	519.80	523.20	427.76	112,202
2021-11-17	509.20	524.00	508.60	522.60	427.27	172,152
2021-11-16	509.80	515.40	509.20	510.00	416.97	127,030
2021-11-15	508.80	511.80	508.00	509.20	416.32	86,877
2021-11-12	506.60	510.00	506.20	510.00	416.97	80,447
2021-11-11	506.40	508.40	503.80	505.20	413.05	71,814
2021-11-10	506.40	509.40	503.40	507.40	414.85	178,343
2021-11-09	498.00	507.20	497.80	506.80	414.35	119,661
2021-11-08	498.00	502.00	497.00	498.40	407.49	66,831
2021-11-05	501.20	502.80	497.00	500.80	409.45	110,670
2021-11-04	503.00	504.00	498.20	501.00	409.61	99,369
2021-11-03	496.50	501.40	491.10	500.60	409.29	114,874
2021-11-02	497.50	500.40	493.70	498.50	407.57	161,943
2021-11-01	498.20	502.20	495.70	497.10	406.42	202,219
2021-10-29	507.80	511.60	498.40	498.40	407.49	302,472
2021-10-28	525.00	525.00	498.20	507.20	414.68	488,692
2021-10-27	554.40	554.40	544.60	547.80	447.88	113,073
2021-10-26	551.00	555.20	548.00	555.20	453.93	86,971
2021-10-25	547.40	550.40	545.40	550.40	450.00	72,836
2021-10-22	542.80	547.40	541.80	547.40	447.55	39,537
2021-10-21	543.60	546.40	542.60	543.80	444.61	41,850
2021-10-20	539.80	545.00	537.60	544.60	445.26	65,990

← NewerPage 21 of 21 · 1,257 trading days

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.