Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 514.00 | 516.50 | 511.50 | 513.50 | 473.93 | 59,065 |
| 2024-11-12 | 519.00 | 519.00 | 512.50 | 513.00 | 473.46 | 103,466 |
| 2024-11-11 | 518.00 | 523.00 | 517.00 | 521.50 | 481.31 | 86,843 |
| 2024-11-08 | 523.50 | 524.50 | 516.50 | 519.00 | 479.00 | 133,176 |
| 2024-11-07 | 527.00 | 528.00 | 522.00 | 523.50 | 483.16 | 62,857 |
| 2024-11-06 | 534.50 | 535.50 | 522.00 | 524.00 | 483.62 | 105,549 |
| 2024-11-05 | 535.00 | 535.50 | 528.00 | 529.00 | 488.23 | 66,656 |
| 2024-11-04 | 531.00 | 536.00 | 530.00 | 534.50 | 493.31 | 53,662 |
| 2024-11-01 | 525.50 | 539.50 | 525.00 | 532.50 | 491.46 | 125,134 |
| 2024-10-31 | 552.00 | 555.00 | 522.50 | 526.00 | 485.46 | 211,762 |
| 2024-10-30 | 557.00 | 557.00 | 552.50 | 554.00 | 511.30 | 86,596 |
| 2024-10-29 | 564.50 | 565.00 | 557.00 | 557.50 | 514.54 | 67,739 |
| 2024-10-28 | 561.00 | 562.50 | 558.00 | 560.00 | 516.84 | 69,892 |
| 2024-10-25 | 558.50 | 559.50 | 556.00 | 559.00 | 515.92 | 37,959 |
| 2024-10-24 | 562.00 | 565.00 | 559.00 | 559.00 | 515.92 | 45,222 |
| 2024-10-23 | 559.00 | 560.50 | 555.50 | 560.50 | 517.30 | 62,925 |
| 2024-10-22 | 560.50 | 560.50 | 554.50 | 558.00 | 515.00 | 82,774 |
| 2024-10-21 | 565.00 | 566.50 | 562.50 | 562.50 | 519.15 | 45,221 |
| 2024-10-18 | 564.50 | 565.50 | 561.50 | 565.50 | 521.92 | 60,818 |
| 2024-10-17 | 567.00 | 571.00 | 562.50 | 564.50 | 521.00 | 71,967 |
| 2024-10-16 | 562.50 | 567.50 | 561.50 | 566.00 | 522.38 | 57,423 |
| 2024-10-15 | 560.00 | 565.00 | 560.00 | 562.50 | 519.15 | 70,225 |
| 2024-10-14 | 554.00 | 559.00 | 554.00 | 557.00 | 514.07 | 41,345 |
| 2024-10-11 | 553.00 | 554.00 | 551.00 | 553.00 | 510.38 | 35,254 |
| 2024-10-10 | 555.00 | 558.00 | 553.00 | 554.00 | 511.30 | 40,840 |
| 2024-10-09 | 552.00 | 555.00 | 550.50 | 555.00 | 512.23 | 45,035 |
| 2024-10-08 | 547.50 | 552.00 | 545.50 | 552.00 | 509.46 | 66,253 |
| 2024-10-07 | 546.50 | 550.50 | 543.00 | 547.50 | 505.31 | 54,117 |
| 2024-10-04 | 546.50 | 550.00 | 541.00 | 545.50 | 503.46 | 79,434 |
| 2024-10-03 | 551.00 | 551.50 | 544.50 | 547.50 | 505.31 | 72,504 |
| 2024-10-02 | 555.00 | 555.50 | 549.00 | 551.50 | 509.00 | 64,302 |
| 2024-10-01 | 552.50 | 555.50 | 551.00 | 555.50 | 512.69 | 84,528 |
| 2024-09-30 | 553.50 | 556.50 | 552.50 | 552.50 | 509.92 | 61,846 |
| 2024-09-27 | 554.50 | 555.50 | 552.00 | 552.50 | 509.92 | 68,400 |
| 2024-09-26 | 558.50 | 559.50 | 551.50 | 554.00 | 511.30 | 81,469 |
| 2024-09-25 | 550.00 | 556.50 | 550.00 | 556.00 | 513.15 | 69,393 |
| 2024-09-24 | 549.00 | 551.00 | 545.00 | 551.00 | 508.54 | 63,758 |
| 2024-09-23 | 546.50 | 551.00 | 545.50 | 549.00 | 506.69 | 57,223 |
| 2024-09-20 | 541.00 | 549.50 | 540.50 | 547.50 | 505.31 | 188,611 |
| 2024-09-19 | 549.50 | 549.50 | 541.50 | 542.50 | 500.69 | 92,767 |
| 2024-09-18 | 549.50 | 551.00 | 547.00 | 549.50 | 507.15 | 66,834 |
| 2024-09-17 | 552.00 | 555.50 | 549.50 | 550.00 | 507.61 | 81,490 |
| 2024-09-16 | 551.50 | 554.50 | 551.00 | 552.00 | 509.46 | 61,543 |
| 2024-09-13 | 550.50 | 554.50 | 550.50 | 551.50 | 509.00 | 91,310 |
| 2024-09-12 | 548.00 | 549.50 | 544.50 | 548.00 | 505.77 | 94,343 |
| 2024-09-11 | 546.00 | 549.50 | 542.50 | 547.00 | 504.84 | 85,246 |
| 2024-09-10 | 548.50 | 551.00 | 547.00 | 547.00 | 504.84 | 71,394 |
| 2024-09-09 | 548.00 | 551.50 | 547.00 | 550.50 | 508.07 | 62,383 |
| 2024-09-06 | 548.00 | 551.00 | 546.50 | 548.50 | 506.23 | 91,896 |
| 2024-09-05 | 543.50 | 550.00 | 543.00 | 550.00 | 507.61 | 77,750 |
| 2024-09-04 | 543.50 | 545.00 | 539.50 | 545.00 | 503.00 | 79,508 |
| 2024-09-03 | 543.00 | 545.00 | 541.00 | 545.00 | 503.00 | 79,158 |
| 2024-09-02 | 537.50 | 543.00 | 537.50 | 543.00 | 501.15 | 59,439 |
| 2024-08-30 | 535.00 | 539.00 | 535.00 | 536.50 | 495.15 | 103,917 |
| 2024-08-29 | 538.50 | 538.50 | 534.00 | 534.00 | 492.85 | 54,676 |
| 2024-08-28 | 537.50 | 539.00 | 537.00 | 538.00 | 496.54 | 59,125 |
| 2024-08-27 | 536.50 | 539.00 | 535.50 | 535.50 | 494.23 | 56,651 |
| 2024-08-26 | 534.50 | 537.50 | 533.50 | 536.50 | 495.15 | 42,250 |
| 2024-08-23 | 531.00 | 534.00 | 530.50 | 534.00 | 492.85 | 41,612 |
| 2024-08-22 | 531.00 | 532.50 | 530.00 | 530.50 | 489.62 | 53,212 |
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.