Swisscom AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	517.10	520.60	514.40	514.86	514.24	5,822
2024-02-21	518.10	523.80	514.80	517.40	516.78	75,132
2024-02-20	517.70	521.06	515.20	518.08	517.45	19,555
2024-02-19	511.80	516.45	511.80	516.45	515.83	6,586
2024-02-16	509.70	512.20	505.40	510.18	509.57	15,495
2024-02-15	503.50	508.80	500.00	506.82	506.21	44,137
2024-02-14	501.15	506.00	500.60	503.63	503.03	12,589
2024-02-13	501.35	504.40	499.90	502.60	502.00	25,906
2024-02-12	499.55	502.80	495.20	498.00	497.40	30,986
2024-02-09	498.35	499.40	493.90	494.59	494.00	13,919
2024-02-08	501.50	506.00	498.80	500.81	500.21	11,399
2024-02-07	504.00	504.00	497.90	503.20	502.59	55,896
2024-02-06	504.80	509.20	501.80	505.85	505.24	38,189
2024-02-05	511.45	512.40	506.00	512.00	511.38	23,920
2024-02-02	509.50	514.80	508.80	510.19	509.57	12,328
2024-02-01	516.90	519.40	508.72	511.45	510.84	19,379
2024-01-31	518.50	519.40	512.40	518.34	517.71	21,118
2024-01-30	518.10	519.60	514.60	515.85	515.23	47,111
2024-01-29	521.60	525.20	517.35	517.72	517.10	60,095
2024-01-26	515.60	522.08	512.00	520.34	519.71	10,374
2024-01-25	514.40	516.60	514.00	515.76	515.14	15,748
2024-01-24	514.00	518.00	513.40	515.05	514.43	34,255
2024-01-23	518.10	518.20	513.20	515.85	515.23	55,460
2024-01-22	512.65	516.80	507.80	516.34	515.72	5,942
2024-01-19	509.10	512.00	503.20	511.00	510.38	7,612
2024-01-18	507.55	509.00	505.60	506.40	505.79	11,705
2024-01-17	511.65	513.20	507.20	509.08	508.46	40,303
2024-01-16	514.00	517.20	511.92	512.89	512.27	14,827
2024-01-15	512.00	515.60	508.20	512.68	512.07	28,603
2024-01-12	509.40	511.60	509.40	509.52	508.90	5,191
2024-01-11	510.45	512.40	508.20	508.60	507.99	8,633
2024-01-10	506.35	511.20	506.00	509.71	509.10	26,375
2024-01-09	510.85	511.00	507.49	508.00	507.39	12,214
2024-01-08	517.70	518.00	512.80	514.65	514.03	42,292
2024-01-05	515.80	516.80	512.80	513.82	513.20	7,044
2024-01-04	517.50	519.20	515.00	517.45	516.83	99,748
2024-01-03	516.30	520.00	506.00	516.20	515.58	39,698
2023-12-29	505.85	506.80	503.42	504.75	504.14	1,924
2023-12-28	506.40	507.00	502.60	502.85	502.24	3,121
2023-12-27	509.35	512.60	504.60	506.35	505.74	7,400
2023-12-22	508.30	510.80	507.20	508.20	507.59	15,724
2023-12-21	503.50	507.60	501.60	506.94	506.33	13,216
2023-12-20	509.55	511.60	507.00	508.48	507.86	9,675
2023-12-19	511.30	514.60	507.20	508.45	507.84	6,489
2023-12-18	508.55	517.80	502.60	511.39	510.77	389,383
2023-12-15	507.75	510.00	504.80	507.25	506.64	411,562
2023-12-14	509.55	513.60	506.60	510.23	509.61	13,605
2023-12-13	510.85	512.60	507.20	509.81	509.19	37,772
2023-12-12	508.15	513.40	508.00	510.65	510.04	10,435
2023-12-11	510.05	513.80	505.40	510.20	509.59	4,395
2023-12-08	508.95	512.80	506.20	508.60	507.99	6,131
2023-12-07	506.75	510.60	504.96	504.96	504.35	6,708
2023-12-06	508.30	510.80	505.20	506.10	505.49	13,593
2023-12-05	507.00	508.60	505.20	507.20	506.59	31,811
2023-12-04	506.00	513.40	503.20	503.20	502.59	396,669
2023-12-01	512.20	515.60	508.00	510.20	509.59	54,628
2023-11-30	512.40	513.60	510.35	510.40	509.79	22,173
2023-11-29	514.20	517.40	511.40	512.99	512.37	8,422
2023-11-28	513.60	518.40	510.60	512.90	512.28	61,622
2023-11-27	516.70	519.20	512.20	517.25	516.63	2,443

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.