Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	533.90	536.60	533.00	534.20	533.56	13,379
2023-09-01	537.40	539.00	534.60	535.60	534.95	10,944
2023-08-31	535.50	540.40	534.80	538.00	537.35	27,504
2023-08-30	535.10	538.00	533.20	537.05	536.41	10,534
2023-08-29	532.70	536.40	532.00	533.69	533.05	4,664
2023-08-25	530.00	534.40	529.40	530.40	529.76	4,140
2023-08-24	531.00	531.00	528.60	530.00	529.36	1,670
2023-08-23	527.40	530.00	527.40	529.69	529.06	9,688
2023-08-22	532.10	532.20	525.20	527.40	526.76	7,072
2023-08-21	527.50	532.85	527.00	530.63	529.99	5,441
2023-08-18	527.30	530.60	526.20	528.40	527.76	1,960
2023-08-17	531.20	532.00	526.80	527.12	526.49	6,099
2023-08-16	531.60	533.40	531.00	532.88	532.24	6,545
2023-08-15	533.50	535.00	530.40	531.69	531.05	7,405
2023-08-14	534.90	537.20	534.40	534.40	533.76	5,717
2023-08-11	534.70	540.40	533.40	534.35	533.70	10,161
2023-08-10	532.00	536.00	532.00	533.95	533.30	6,780
2023-08-09	528.40	533.20	528.00	529.72	529.08	11,378
2023-08-08	526.70	529.80	525.60	527.80	527.16	14,324
2023-08-07	529.60	530.20	523.80	525.55	524.91	17,684
2023-08-04	532.70	533.40	527.80	531.40	530.76	10,366
2023-08-03	548.30	549.00	532.60	539.08	538.44	83,898
2023-08-02	559.10	560.20	554.40	559.26	558.59	14,546
2023-07-31	562.40	563.00	559.00	561.46	560.78	12,244
2023-07-28	560.00	564.20	560.00	561.36	560.68	40,593
2023-07-27	560.00	564.20	557.40	561.40	560.72	14,243
2023-07-26	559.10	560.80	555.60	560.52	559.84	11,714
2023-07-25	560.40	561.20	557.34	559.21	558.53	7,521
2023-07-24	559.30	565.60	559.20	560.06	559.38	4,539
2023-07-21	560.00	560.00	555.60	558.34	557.67	5,692
2023-07-20	556.30	560.20	554.60	558.14	557.47	2,198
2023-07-19	552.20	556.79	551.20	554.06	553.39	5,342
2023-07-18	554.60	554.60	543.60	547.40	546.74	10,529
2023-07-17	555.79	558.60	555.79	555.79	555.12	13,972
2023-07-14	551.30	555.40	550.20	553.92	553.25	3,712
2023-07-13	550.90	553.60	550.00	550.40	549.74	6,726
2023-07-12	544.40	550.60	543.80	543.89	543.23	6,606
2023-07-11	545.00	545.20	541.80	543.96	543.31	6,724
2023-07-10	549.90	552.40	545.20	545.25	544.60	67,315
2023-07-07	555.60	555.60	551.00	552.13	551.47	8,863
2023-07-06	560.20	562.40	555.20	560.11	559.44	34,678
2023-07-05	560.26	560.26	556.60	560.26	559.58	10,388
2023-07-04	559.10	560.80	558.20	558.94	558.27	10,846
2023-07-03	558.60	562.80	558.60	560.74	560.06	66,779
2023-06-30	557.00	561.80	557.00	558.17	557.50	6,679
2023-06-29	558.40	558.40	554.14	557.89	557.22	9,249
2023-06-28	558.90	559.20	555.49	555.66	554.99	4,481
2023-06-27	554.80	556.00	550.80	555.66	554.99	20,434
2023-06-26	555.80	555.80	553.20	554.84	554.17	7,234
2023-06-23	551.60	559.00	551.60	556.20	555.53	31,741
2023-06-22	554.20	554.60	549.60	551.00	550.34	73,629
2023-06-21	558.10	558.60	552.80	552.92	552.25	17,004
2023-06-20	556.90	560.20	555.80	557.86	557.18	5,008
2023-06-19	560.80	561.40	555.80	558.06	557.38	7,650
2023-06-16	560.80	561.20	555.80	560.30	559.63	19,559
2023-06-15	552.20	558.80	551.80	556.25	555.58	31,152
2023-06-14	548.10	555.60	546.80	554.18	553.51	40,815
2023-06-13	549.80	549.80	547.20	547.20	546.54	37,064
2023-06-12	557.30	557.80	547.80	549.63	548.97	14,944
2023-06-09	554.60	557.20	554.40	555.80	555.13	9,836

← NewerPage 14 of 21 · 1,242 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.