Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 496.80 | 497.60 | 493.40 | 494.00 | 493.61 | 8,616 |
| 2024-05-22 | 500.70 | 504.00 | 496.40 | 500.50 | 500.11 | 1,704 |
| 2024-05-21 | 503.50 | 506.50 | 498.80 | 499.20 | 498.81 | 7,001 |
| 2024-05-17 | 502.50 | 504.00 | 500.00 | 502.00 | 501.61 | 67,738 |
| 2024-05-16 | 501.70 | 503.00 | 500.50 | 501.94 | 501.55 | 4,701 |
| 2024-05-15 | 502.05 | 506.00 | 498.80 | 503.37 | 502.98 | 3,081 |
| 2024-05-14 | 503.95 | 508.50 | 501.00 | 502.50 | 502.11 | 1,959 |
| 2024-05-13 | 502.50 | 507.00 | 502.00 | 505.00 | 504.60 | 6,155 |
| 2024-05-10 | 500.50 | 505.00 | 500.25 | 503.82 | 503.42 | 6,884 |
| 2024-05-08 | 497.15 | 499.00 | 495.80 | 497.00 | 496.61 | 7,265 |
| 2024-05-07 | 495.35 | 497.80 | 495.00 | 497.20 | 496.81 | 228 |
| 2024-05-03 | 495.70 | 499.60 | 492.40 | 495.26 | 494.87 | 46,234 |
| 2024-05-02 | 494.35 | 507.00 | 490.40 | 495.80 | 495.41 | 66,783 |
| 2024-05-01 | 503.50 | 503.50 | 503.50 | 503.50 | 503.11 | 92 |
| 2024-04-30 | 508.30 | 511.50 | 502.00 | 504.21 | 503.82 | 5,185 |
| 2024-04-29 | 504.40 | 509.50 | 504.00 | 508.00 | 507.60 | 2,341 |
| 2024-04-26 | 506.95 | 510.50 | 502.50 | 502.51 | 502.11 | 16,034 |
| 2024-04-25 | 513.75 | 514.50 | 503.50 | 508.00 | 507.60 | 41,866 |
| 2024-04-24 | 513.75 | 515.00 | 509.50 | 510.50 | 510.10 | 12,907 |
| 2024-04-23 | 518.75 | 521.50 | 515.00 | 520.00 | 519.59 | 13,947 |
| 2024-04-22 | 524.50 | 527.50 | 514.00 | 520.33 | 519.92 | 58,569 |
| 2024-04-19 | 509.85 | 519.00 | 506.50 | 518.50 | 518.09 | 9,409 |
| 2024-04-18 | 514.25 | 516.00 | 510.30 | 511.00 | 510.60 | 17,606 |
| 2024-04-17 | 508.40 | 516.50 | 507.00 | 514.00 | 513.60 | 8,112 |
| 2024-04-16 | 514.75 | 520.50 | 509.90 | 511.70 | 511.30 | 180,664 |
| 2024-04-15 | 517.75 | 521.50 | 513.00 | 518.50 | 518.09 | 12,648 |
| 2024-04-12 | 518.25 | 521.50 | 514.00 | 517.30 | 516.90 | 10,617 |
| 2024-04-11 | 518.75 | 522.50 | 516.50 | 517.50 | 517.09 | 5,848 |
| 2024-04-10 | 520.50 | 524.00 | 515.50 | 519.35 | 518.94 | 6,773 |
| 2024-04-09 | 516.75 | 521.50 | 514.00 | 519.51 | 519.11 | 11,521 |
| 2024-04-08 | 522.50 | 523.50 | 517.50 | 518.00 | 517.59 | 251,761 |
| 2024-04-05 | 524.00 | 528.00 | 521.50 | 523.50 | 523.09 | 22,621 |
| 2024-04-04 | 526.00 | 530.50 | 525.95 | 527.00 | 526.59 | 64,275 |
| 2024-04-03 | 523.00 | 527.00 | 522.00 | 524.05 | 523.64 | 337,988 |
| 2024-04-02 | 532.25 | 552.52 | 520.00 | 523.63 | 523.22 | 110,058 |
| 2024-03-28 | 558.70 | 559.00 | 550.80 | 551.80 | 551.14 | 107,597 |
| 2024-03-27 | 548.10 | 557.00 | 547.00 | 555.12 | 554.45 | 162,613 |
| 2024-03-26 | 539.20 | 549.00 | 534.60 | 548.68 | 548.02 | 11,549 |
| 2024-03-25 | 535.50 | 538.40 | 532.20 | 536.20 | 535.55 | 30,775 |
| 2024-03-22 | 534.50 | 538.40 | 534.00 | 536.92 | 536.27 | 58,825 |
| 2024-03-21 | 530.00 | 538.00 | 530.00 | 535.18 | 534.54 | 131,949 |
| 2024-03-20 | 529.00 | 531.40 | 526.76 | 531.15 | 530.51 | 4,439 |
| 2024-03-19 | 526.90 | 531.00 | 526.40 | 529.00 | 528.36 | 120,916 |
| 2024-03-18 | 527.70 | 531.60 | 522.20 | 526.60 | 525.97 | 75,412 |
| 2024-03-15 | 513.20 | 531.40 | 500.60 | 517.77 | 517.15 | 60,255 |
| 2024-03-14 | 506.80 | 510.20 | 503.00 | 506.54 | 505.93 | 103,612 |
| 2024-03-13 | 505.40 | 509.40 | 502.80 | 505.50 | 504.89 | 3,555 |
| 2024-03-12 | 509.50 | 513.20 | 505.60 | 508.21 | 507.60 | 5,931 |
| 2024-03-11 | 508.90 | 513.80 | 507.20 | 511.75 | 511.13 | 326,433 |
| 2024-03-08 | 506.80 | 510.00 | 502.00 | 506.60 | 505.99 | 5,715 |
| 2024-03-07 | 509.55 | 513.00 | 505.60 | 509.40 | 508.79 | 9,955 |
| 2024-03-06 | 507.55 | 511.20 | 507.40 | 508.83 | 508.22 | 10,859 |
| 2024-03-05 | 504.40 | 509.60 | 501.80 | 507.20 | 506.59 | 4,237 |
| 2024-03-04 | 504.60 | 507.00 | 503.20 | 506.40 | 505.79 | 27,617 |
| 2024-03-01 | 506.80 | 509.20 | 501.80 | 505.12 | 504.51 | 7,870 |
| 2024-02-29 | 502.90 | 506.30 | 498.90 | 505.40 | 504.79 | 20,488 |
| 2024-02-28 | 505.05 | 510.40 | 500.60 | 506.97 | 506.36 | 98,112 |
| 2024-02-27 | 511.30 | 515.80 | 504.00 | 510.15 | 509.54 | 19,412 |
| 2024-02-26 | 517.40 | 517.40 | 512.55 | 513.03 | 512.41 | 46,237 |
| 2024-02-23 | 515.00 | 516.30 | 508.60 | 516.30 | 515.68 | 9,996 |
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.