Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 531.25 | 534.00 | 531.00 | 532.00 | 531.58 | 9,107 |
| 2024-08-16 | 528.00 | 530.50 | 527.50 | 530.50 | 530.08 | 4,330 |
| 2024-08-15 | 532.25 | 532.50 | 528.00 | 530.09 | 529.67 | 4,500 |
| 2024-08-14 | 527.00 | 532.50 | 527.00 | 530.25 | 529.84 | 2,643 |
| 2024-08-13 | 523.00 | 526.50 | 522.00 | 522.00 | 521.59 | 65,144 |
| 2024-08-12 | 523.00 | 527.00 | 522.50 | 526.00 | 525.59 | 3,495 |
| 2024-08-09 | 521.00 | 526.50 | 520.50 | 525.04 | 524.62 | 17,246 |
| 2024-08-08 | 522.00 | 523.15 | 517.50 | 521.00 | 520.59 | 17,036 |
| 2024-08-07 | 518.75 | 523.75 | 514.50 | 521.50 | 521.09 | 31,040 |
| 2024-08-06 | 518.75 | 521.50 | 513.00 | 515.65 | 515.25 | 3,461 |
| 2024-08-05 | 523.00 | 526.50 | 517.75 | 518.00 | 517.59 | 48,208 |
| 2024-08-02 | 535.25 | 536.00 | 527.50 | 529.50 | 529.08 | 15,005 |
| 2024-07-31 | 535.25 | 541.00 | 532.00 | 538.50 | 538.08 | 15,430 |
| 2024-07-30 | 537.75 | 540.50 | 536.50 | 538.50 | 538.08 | 24,999 |
| 2024-07-29 | 536.75 | 539.25 | 535.50 | 537.50 | 537.08 | 34,041 |
| 2024-07-26 | 533.75 | 535.00 | 532.50 | 535.00 | 534.58 | 159,653 |
| 2024-07-25 | 529.50 | 535.00 | 529.50 | 534.50 | 534.08 | 9,976 |
| 2024-07-24 | 529.00 | 533.00 | 528.00 | 531.94 | 531.52 | 9,424 |
| 2024-07-23 | 534.25 | 534.50 | 531.00 | 532.79 | 532.37 | 707 |
| 2024-07-22 | 532.25 | 537.00 | 531.50 | 533.00 | 532.58 | 22,854 |
| 2024-07-19 | 531.75 | 533.00 | 530.00 | 531.50 | 531.08 | 15,458 |
| 2024-07-18 | 529.50 | 533.50 | 524.50 | 530.50 | 530.08 | 6,295 |
| 2024-07-17 | 527.50 | 528.50 | 522.00 | 528.50 | 528.09 | 3,210 |
| 2024-07-16 | 524.00 | 526.50 | 521.00 | 524.72 | 524.31 | 5,585 |
| 2024-07-15 | 526.50 | 529.50 | 525.00 | 527.26 | 526.85 | 1,854 |
| 2024-07-12 | 525.50 | 529.00 | 525.00 | 528.31 | 527.89 | 1,571 |
| 2024-07-11 | 528.00 | 529.00 | 522.00 | 526.45 | 526.04 | 3,237 |
| 2024-07-10 | 518.00 | 526.00 | 518.00 | 526.00 | 525.59 | 10,314 |
| 2024-07-09 | 512.30 | 519.00 | 508.50 | 515.50 | 515.10 | 21,786 |
| 2024-07-08 | 510.85 | 516.50 | 509.00 | 512.00 | 511.60 | 10,444 |
| 2024-07-05 | 512.30 | 514.00 | 511.00 | 511.50 | 511.10 | 1,280 |
| 2024-07-04 | 509.40 | 513.50 | 508.50 | 512.00 | 511.60 | 40,002 |
| 2024-07-03 | 505.60 | 510.50 | 503.50 | 509.00 | 508.60 | 16,986 |
| 2024-07-02 | 508.30 | 510.50 | 505.50 | 506.00 | 505.60 | 5,684 |
| 2024-07-01 | 508.40 | 512.00 | 500.50 | 508.50 | 508.10 | 4,905 |
| 2024-06-28 | 500.15 | 505.50 | 500.00 | 504.50 | 504.10 | 11,937 |
| 2024-06-27 | 502.05 | 506.00 | 498.55 | 498.55 | 498.16 | 11,922 |
| 2024-06-26 | 505.40 | 506.50 | 499.60 | 502.50 | 502.11 | 5,985 |
| 2024-06-25 | 507.95 | 510.50 | 503.50 | 505.50 | 505.10 | 11,605 |
| 2024-06-24 | 500.05 | 507.00 | 496.80 | 499.20 | 498.81 | 91,648 |
| 2024-06-21 | 499.70 | 501.50 | 496.80 | 499.20 | 498.81 | 22,039 |
| 2024-06-20 | 498.15 | 501.50 | 497.40 | 499.90 | 499.51 | 352,471 |
| 2024-06-19 | 497.60 | 499.40 | 497.60 | 497.91 | 497.52 | 229 |
| 2024-06-18 | 496.25 | 498.40 | 495.20 | 496.40 | 496.01 | 21,840 |
| 2024-06-17 | 495.80 | 497.20 | 493.60 | 495.87 | 495.48 | 10,164 |
| 2024-06-14 | 495.15 | 497.40 | 493.80 | 496.00 | 495.61 | 23,853 |
| 2024-06-13 | 492.70 | 495.80 | 492.20 | 493.80 | 493.41 | 15,508 |
| 2024-06-12 | 498.15 | 502.00 | 492.60 | 492.60 | 492.21 | 1,121 |
| 2024-06-11 | 501.50 | 505.00 | 495.80 | 499.00 | 498.61 | 21,287 |
| 2024-06-10 | 501.15 | 508.00 | 499.40 | 500.50 | 500.11 | 12,472 |
| 2024-06-07 | 508.30 | 509.00 | 502.50 | 504.52 | 504.12 | 20,378 |
| 2024-06-06 | 504.95 | 510.50 | 502.50 | 507.50 | 507.10 | 22,135 |
| 2024-06-05 | 503.95 | 511.00 | 499.80 | 507.00 | 506.60 | 106,050 |
| 2024-06-04 | 500.50 | 503.00 | 498.20 | 502.50 | 502.11 | 40,057 |
| 2024-06-03 | 496.15 | 503.00 | 487.20 | 500.00 | 499.61 | 19,466 |
| 2024-05-31 | 493.25 | 499.00 | 487.20 | 495.04 | 494.65 | 36,266 |
| 2024-05-30 | 489.80 | 493.00 | 486.80 | 488.60 | 488.22 | 9,366 |
| 2024-05-29 | 491.25 | 494.60 | 488.20 | 492.60 | 492.21 | 20,696 |
| 2024-05-28 | 492.70 | 495.80 | 488.80 | 489.12 | 488.73 | 11,322 |
| 2024-05-24 | 493.25 | 493.80 | 490.80 | 492.00 | 491.61 | 5,202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 0.2600 GBX |
| 2025-03-28 | 0.2200 GBX |
| 2024-04-02 | 0.2200 GBX |
| 2023-03-30 | 0.2200 GBX |
| 2022-04-01 | 0.2200 GBX |
| 2021-04-06 | 0.2200 GBX |
| 2020-04-08 | 0.2200 GBX |
| 2019-04-04 | 0.2200 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.