Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 544.00 | 546.00 | 528.00 | 532.00 | 512.10 | 124,110 |
| 2025-05-09 | 539.00 | 544.00 | 534.00 | 544.00 | 523.65 | 75,422 |
| 2025-05-08 | 525.00 | 545.00 | 524.50 | 540.00 | 519.80 | 160,926 |
| 2025-05-07 | 551.00 | 553.00 | 545.50 | 545.50 | 525.09 | 126,013 |
| 2025-05-06 | 547.50 | 551.00 | 547.00 | 551.00 | 530.39 | 102,370 |
| 2025-05-05 | 549.00 | 551.50 | 545.50 | 545.50 | 525.09 | 60,175 |
| 2025-05-02 | 549.50 | 551.50 | 546.50 | 548.00 | 527.50 | 77,656 |
| 2025-04-30 | 547.00 | 551.00 | 547.00 | 550.00 | 529.42 | 108,101 |
| 2025-04-29 | 543.00 | 547.50 | 542.00 | 547.50 | 527.02 | 91,119 |
| 2025-04-28 | 542.00 | 542.50 | 538.00 | 542.50 | 522.21 | 115,268 |
| 2025-04-25 | 538.00 | 540.50 | 534.00 | 538.50 | 518.35 | 91,477 |
| 2025-04-24 | 536.50 | 540.50 | 536.50 | 538.50 | 518.35 | 64,251 |
| 2025-04-23 | 537.00 | 540.50 | 532.50 | 536.50 | 516.43 | 101,276 |
| 2025-04-22 | 535.50 | 539.00 | 534.50 | 537.50 | 517.39 | 76,067 |
| 2025-04-17 | 529.50 | 536.00 | 526.50 | 536.00 | 515.95 | 119,555 |
| 2025-04-16 | 529.50 | 531.50 | 525.50 | 531.50 | 511.62 | 104,426 |
| 2025-04-15 | 523.00 | 528.00 | 520.50 | 527.50 | 507.77 | 81,913 |
| 2025-04-14 | 516.50 | 524.00 | 516.00 | 522.00 | 502.47 | 111,378 |
| 2025-04-11 | 514.00 | 517.50 | 508.00 | 515.50 | 496.22 | 144,820 |
| 2025-04-10 | 496.00 | 513.50 | 491.00 | 510.00 | 490.92 | 235,056 |
| 2025-04-09 | 504.00 | 508.50 | 496.60 | 506.50 | 487.55 | 204,479 |
| 2025-04-08 | 503.50 | 510.00 | 496.60 | 506.50 | 487.55 | 196,171 |
| 2025-04-07 | 501.00 | 513.50 | 492.20 | 502.00 | 483.22 | 370,115 |
| 2025-04-04 | 530.00 | 539.00 | 516.50 | 518.00 | 498.62 | 321,329 |
| 2025-04-03 | 513.50 | 532.50 | 513.50 | 532.50 | 512.58 | 287,633 |
| 2025-04-02 | 510.50 | 514.50 | 510.50 | 513.50 | 494.29 | 130,829 |
| 2025-04-01 | 510.50 | 514.50 | 510.50 | 512.50 | 493.33 | 100,524 |
| 2025-03-31 | 513.00 | 516.50 | 508.50 | 509.50 | 490.44 | 138,349 |
| 2025-03-28 | 512.50 | 519.00 | 511.00 | 513.00 | 493.81 | 138,079 |
| 2025-03-27 | 533.50 | 536.00 | 532.00 | 534.00 | 492.85 | 146,225 |
| 2025-03-26 | 530.00 | 534.00 | 528.00 | 533.50 | 492.38 | 96,487 |
| 2025-03-25 | 528.00 | 533.00 | 528.00 | 529.50 | 488.69 | 114,437 |
| 2025-03-24 | 530.50 | 530.50 | 526.00 | 526.50 | 485.92 | 117,614 |
| 2025-03-21 | 522.00 | 529.50 | 521.50 | 529.50 | 488.69 | 188,605 |
| 2025-03-20 | 522.50 | 526.00 | 522.50 | 522.50 | 482.23 | 130,971 |
| 2025-03-19 | 529.50 | 530.50 | 522.00 | 522.00 | 481.77 | 98,823 |
| 2025-03-18 | 532.00 | 534.00 | 529.00 | 529.50 | 488.69 | 107,648 |
| 2025-03-17 | 528.00 | 533.50 | 527.50 | 532.00 | 491.00 | 88,776 |
| 2025-03-14 | 531.50 | 531.50 | 526.50 | 529.50 | 488.69 | 132,496 |
| 2025-03-13 | 531.50 | 533.50 | 528.00 | 531.50 | 490.54 | 96,564 |
| 2025-03-12 | 530.50 | 535.50 | 529.00 | 530.00 | 489.15 | 158,894 |
| 2025-03-11 | 529.00 | 539.00 | 529.00 | 531.00 | 490.08 | 209,337 |
| 2025-03-10 | 521.00 | 530.50 | 518.50 | 530.00 | 489.15 | 164,714 |
| 2025-03-07 | 514.50 | 519.50 | 512.50 | 519.50 | 479.46 | 109,181 |
| 2025-03-06 | 510.50 | 513.50 | 505.00 | 511.50 | 472.08 | 121,932 |
| 2025-03-05 | 511.50 | 513.00 | 507.50 | 510.50 | 471.16 | 148,560 |
| 2025-03-04 | 513.50 | 517.00 | 513.00 | 513.50 | 473.93 | 124,574 |
| 2025-03-03 | 513.50 | 515.50 | 509.00 | 513.50 | 473.93 | 82,890 |
| 2025-02-28 | 509.00 | 515.50 | 509.00 | 513.50 | 473.93 | 176,710 |
| 2025-02-27 | 506.00 | 510.50 | 506.00 | 510.00 | 470.70 | 92,712 |
| 2025-02-26 | 504.00 | 509.00 | 504.00 | 507.00 | 467.93 | 119,347 |
| 2025-02-25 | 502.00 | 508.50 | 502.00 | 506.00 | 467.00 | 120,855 |
| 2025-02-24 | 501.00 | 505.50 | 500.50 | 503.50 | 464.70 | 119,497 |
| 2025-02-21 | 496.20 | 500.50 | 496.00 | 499.60 | 461.10 | 125,833 |
| 2025-02-20 | 498.80 | 498.80 | 494.40 | 495.40 | 457.22 | 114,646 |
| 2025-02-19 | 499.60 | 501.50 | 496.00 | 496.00 | 457.77 | 163,317 |
| 2025-02-18 | 497.60 | 500.50 | 494.20 | 499.00 | 460.54 | 153,396 |
| 2025-02-17 | 499.20 | 500.50 | 495.40 | 495.80 | 457.59 | 150,496 |
| 2025-02-14 | 510.00 | 510.00 | 499.20 | 499.80 | 461.28 | 258,303 |
| 2025-02-13 | 516.00 | 516.50 | 499.20 | 510.00 | 470.70 | 284,247 |
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.