Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	516.70	517.40	513.40	516.22	515.60	6,401
2023-11-23	511.00	517.00	511.00	516.20	515.58	8,598
2023-11-22	511.70	514.00	507.00	512.20	511.58	25,439
2023-11-21	510.10	511.00	507.40	511.00	510.38	10,393
2023-11-20	509.30	513.40	506.28	510.40	509.79	8,322
2023-11-17	510.30	512.20	506.60	509.40	508.79	4,128
2023-11-16	508.30	513.40	507.80	509.17	508.55	50,376
2023-11-15	509.35	511.40	504.60	505.00	504.39	22,201
2023-11-14	512.80	512.80	506.80	507.84	507.23	16,896
2023-11-13	514.00	517.40	511.10	511.12	510.51	12,508
2023-11-10	517.90	521.40	510.80	512.20	511.58	49,245
2023-11-09	512.00	518.80	511.00	515.19	514.57	21,691
2023-11-08	510.70	521.92	507.80	511.17	510.55	20,773
2023-11-07	515.80	520.00	510.90	514.31	513.69	13,666
2023-11-06	513.00	520.60	509.80	515.60	514.98	29,224
2023-11-03	516.90	521.80	512.60	513.83	513.21	20,146
2023-11-02	547.00	552.40	514.52	514.52	513.90	33,217
2023-11-01	544.60	551.80	544.60	549.71	549.05	22,985
2023-10-31	539.20	544.80	539.20	543.73	543.07	13,831
2023-10-30	535.50	540.40	534.40	538.07	537.43	10,716
2023-10-27	534.20	539.00	534.20	536.83	536.19	10,567
2023-10-26	532.90	534.40	530.60	533.55	532.90	6,971
2023-10-25	536.00	536.40	531.40	534.01	533.36	8,987
2023-10-24	532.90	535.60	531.60	532.65	532.01	29,887
2023-10-23	536.40	536.80	531.40	536.20	535.55	20,970
2023-10-20	537.00	539.40	535.40	536.09	535.45	14,747
2023-10-19	542.70	543.20	537.60	539.32	538.67	9,594
2023-10-18	543.30	548.20	539.40	545.63	544.97	9,683
2023-10-17	544.60	547.40	542.80	544.67	544.01	20,053
2023-10-16	546.40	547.40	543.20	544.36	543.70	59,404
2023-10-13	546.40	549.40	546.00	546.09	545.43	8,582
2023-10-12	546.20	550.48	544.80	547.85	547.19	7,259
2023-10-11	546.40	550.43	546.40	548.00	547.34	10,928
2023-10-10	545.00	548.40	543.40	544.87	544.22	2,433
2023-10-09	539.80	543.80	538.80	541.70	541.04	15,732
2023-10-06	538.40	540.85	534.40	538.09	537.45	6,786
2023-10-05	536.80	539.20	535.00	537.26	536.61	3,961
2023-10-04	537.60	541.60	536.00	537.78	537.14	8,835
2023-10-03	542.70	544.20	537.60	539.45	538.80	8,377
2023-10-02	544.20	546.00	541.40	543.93	543.27	7,518
2023-09-29	543.00	547.00	543.00	544.82	544.16	5,508
2023-09-28	543.50	544.80	540.40	542.75	542.09	9,207
2023-09-27	548.90	549.80	542.40	546.00	545.34	5,404
2023-09-26	545.20	549.80	545.20	547.37	546.71	16,569
2023-09-25	550.50	550.60	544.40	548.27	547.61	2,490
2023-09-22	552.20	553.00	550.40	552.00	551.34	8,843
2023-09-21	550.70	556.20	550.60	551.80	551.14	6,409
2023-09-20	549.70	552.00	548.20	550.89	550.23	29,359
2023-09-19	546.60	548.20	545.60	548.20	547.54	14,239
2023-09-18	546.00	548.20	544.80	548.20	547.54	4,315
2023-09-15	547.20	549.80	545.20	548.65	547.99	56,812
2023-09-14	544.80	546.80	543.20	545.28	544.63	9,553
2023-09-13	541.40	546.00	541.40	543.40	542.74	8,676
2023-09-12	544.40	548.80	542.20	545.67	545.01	6,270
2023-09-11	543.10	545.60	541.00	542.97	542.32	4,282
2023-09-08	539.80	543.20	539.20	541.82	541.17	3,827
2023-09-07	533.20	541.40	533.20	538.21	537.56	15,591
2023-09-06	530.40	534.00	529.80	533.13	532.49	10,140
2023-09-05	532.70	533.20	529.00	529.28	528.64	22,118
2023-09-04	533.90	536.60	533.00	534.20	533.56	13,379

← NewerPage 13 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.