Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 516.00 | 516.50 | 499.20 | 510.00 | 470.70 | 284,247 |
| 2025-02-12 | 528.50 | 529.00 | 525.00 | 526.00 | 485.46 | 94,165 |
| 2025-02-11 | 526.00 | 528.50 | 523.00 | 527.50 | 486.85 | 77,334 |
| 2025-02-10 | 528.00 | 529.00 | 525.50 | 526.00 | 485.46 | 75,744 |
| 2025-02-07 | 515.00 | 532.00 | 515.00 | 527.00 | 486.39 | 191,271 |
| 2025-02-06 | 509.50 | 517.00 | 507.50 | 515.00 | 475.31 | 97,986 |
| 2025-02-05 | 506.00 | 509.00 | 504.50 | 509.00 | 469.77 | 96,895 |
| 2025-02-04 | 510.00 | 510.00 | 503.50 | 506.00 | 467.00 | 116,479 |
| 2025-02-03 | 513.00 | 516.00 | 508.50 | 510.00 | 470.70 | 103,807 |
| 2025-01-31 | 515.50 | 516.00 | 513.50 | 513.50 | 473.93 | 128,780 |
| 2025-01-30 | 517.00 | 517.50 | 514.00 | 515.50 | 475.77 | 82,454 |
| 2025-01-29 | 516.50 | 519.50 | 512.00 | 519.00 | 479.00 | 87,753 |
| 2025-01-28 | 514.50 | 521.50 | 514.50 | 517.00 | 477.16 | 112,981 |
| 2025-01-27 | 507.00 | 514.00 | 507.00 | 513.00 | 473.46 | 101,927 |
| 2025-01-24 | 507.50 | 508.00 | 504.50 | 506.00 | 467.00 | 114,740 |
| 2025-01-23 | 507.50 | 509.00 | 504.50 | 507.50 | 468.39 | 98,376 |
| 2025-01-22 | 515.00 | 515.00 | 506.00 | 506.50 | 467.47 | 123,737 |
| 2025-01-21 | 513.00 | 516.00 | 512.00 | 515.00 | 475.31 | 68,214 |
| 2025-01-20 | 510.50 | 514.50 | 510.50 | 512.50 | 473.00 | 68,653 |
| 2025-01-17 | 512.00 | 516.00 | 510.50 | 512.50 | 473.00 | 114,988 |
| 2025-01-16 | 510.00 | 513.00 | 507.00 | 512.00 | 472.54 | 80,991 |
| 2025-01-15 | 510.00 | 513.00 | 509.00 | 509.00 | 469.77 | 86,980 |
| 2025-01-14 | 509.50 | 511.00 | 507.00 | 507.50 | 468.39 | 69,987 |
| 2025-01-13 | 506.50 | 510.50 | 505.00 | 507.50 | 468.39 | 88,660 |
| 2025-01-10 | 509.00 | 510.00 | 505.00 | 506.50 | 467.47 | 68,922 |
| 2025-01-09 | 507.00 | 511.50 | 507.00 | 510.50 | 471.16 | 77,767 |
| 2025-01-08 | 508.00 | 512.00 | 504.00 | 508.00 | 468.85 | 84,557 |
| 2025-01-07 | 503.00 | 509.50 | 500.00 | 508.50 | 469.31 | 80,273 |
| 2025-01-06 | 505.00 | 507.00 | 501.50 | 504.00 | 465.16 | 63,983 |
| 2025-01-03 | 506.00 | 508.50 | 502.50 | 504.50 | 465.62 | 103,262 |
| 2024-12-30 | 504.00 | 505.50 | 502.50 | 504.50 | 465.62 | 56,331 |
| 2024-12-27 | 502.50 | 503.00 | 498.80 | 503.00 | 464.24 | 80,574 |
| 2024-12-23 | 501.00 | 502.00 | 498.00 | 501.00 | 462.39 | 60,386 |
| 2024-12-20 | 498.00 | 499.20 | 494.60 | 498.40 | 459.99 | 181,955 |
| 2024-12-19 | 501.00 | 501.50 | 497.40 | 501.50 | 462.85 | 129,642 |
| 2024-12-18 | 505.50 | 505.50 | 501.00 | 503.00 | 464.24 | 81,977 |
| 2024-12-17 | 502.50 | 508.00 | 502.50 | 507.00 | 467.93 | 92,567 |
| 2024-12-16 | 507.00 | 507.00 | 503.00 | 505.50 | 466.54 | 85,902 |
| 2024-12-13 | 504.50 | 506.50 | 503.00 | 505.50 | 466.54 | 76,945 |
| 2024-12-12 | 501.50 | 506.00 | 501.00 | 504.50 | 465.62 | 78,611 |
| 2024-12-11 | 505.00 | 506.00 | 501.00 | 503.50 | 464.70 | 103,848 |
| 2024-12-10 | 510.00 | 511.00 | 502.50 | 504.00 | 465.16 | 90,721 |
| 2024-12-09 | 512.00 | 512.00 | 506.50 | 508.00 | 468.85 | 93,183 |
| 2024-12-06 | 507.50 | 515.00 | 507.50 | 510.50 | 471.16 | 56,840 |
| 2024-12-05 | 508.00 | 510.50 | 506.00 | 510.50 | 471.16 | 96,362 |
| 2024-12-04 | 507.50 | 508.00 | 505.00 | 506.50 | 467.47 | 71,626 |
| 2024-12-03 | 505.50 | 508.50 | 505.50 | 508.50 | 469.31 | 62,519 |
| 2024-12-02 | 507.50 | 510.50 | 505.50 | 507.00 | 467.93 | 55,449 |
| 2024-11-29 | 509.00 | 509.50 | 506.50 | 508.50 | 469.31 | 55,458 |
| 2024-11-28 | 508.00 | 510.50 | 507.50 | 510.00 | 470.70 | 36,862 |
| 2024-11-27 | 505.50 | 507.00 | 502.00 | 506.50 | 467.47 | 64,897 |
| 2024-11-26 | 507.00 | 508.50 | 502.50 | 504.00 | 465.16 | 91,405 |
| 2024-11-25 | 510.00 | 510.00 | 506.00 | 509.00 | 469.77 | 135,760 |
| 2024-11-22 | 507.00 | 510.00 | 505.00 | 509.50 | 470.23 | 85,540 |
| 2024-11-21 | 508.50 | 509.00 | 503.50 | 505.50 | 466.54 | 55,181 |
| 2024-11-20 | 510.00 | 512.50 | 507.50 | 508.00 | 468.85 | 51,307 |
| 2024-11-19 | 511.00 | 514.00 | 506.00 | 508.50 | 469.31 | 87,671 |
| 2024-11-18 | 513.00 | 514.50 | 511.50 | 512.50 | 473.00 | 59,725 |
| 2024-11-15 | 513.00 | 517.50 | 512.50 | 512.50 | 473.00 | 91,941 |
| 2024-11-14 | 516.50 | 517.00 | 512.00 | 516.50 | 476.69 | 63,308 |
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.