Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	562.00	563.20	553.00	554.32	553.65	14,029
2023-06-07	567.60	567.60	561.60	562.89	562.21	8,150
2023-06-06	568.40	568.80	565.20	567.41	566.73	12,553
2023-06-05	568.40	574.80	568.40	572.05	571.36	5,896
2023-06-02	576.00	578.80	564.40	570.54	569.85	27,223
2023-06-01	577.00	577.00	573.20	574.96	574.27	5,357
2023-05-31	573.00	579.80	573.00	577.60	576.90	53,270
2023-05-30	574.90	576.80	572.20	574.81	574.12	2,816
2023-05-26	574.90	577.00	569.60	571.67	570.98	8,883
2023-05-25	583.70	583.80	571.39	575.54	574.85	12,229
2023-05-24	585.00	585.60	579.60	583.51	582.81	6,710
2023-05-23	582.30	584.00	581.20	582.52	581.82	8,544
2023-05-22	585.00	587.00	582.40	583.00	582.30	46,763
2023-05-19	582.70	585.80	577.40	584.60	583.90	11,477
2023-05-17	594.00	594.60	585.00	590.26	589.55	6,888
2023-05-16	596.80	596.80	591.40	596.30	595.58	15,795
2023-05-15	589.90	594.60	589.60	594.60	593.88	20,214
2023-05-12	594.20	594.20	588.00	590.28	589.57	14,143
2023-05-11	594.00	594.98	587.40	591.30	590.59	141,723
2023-05-10	605.90	606.00	591.60	594.64	593.93	67,016
2023-05-09	602.00	606.00	600.80	602.00	601.27	9,947
2023-05-05	604.90	607.80	601.60	606.39	605.66	15,084
2023-05-04	614.90	617.00	596.80	602.81	602.08	28,953
2023-05-03	614.10	619.49	614.00	619.49	618.75	26,350
2023-05-02	611.40	614.80	611.00	613.14	612.41	13,326
2023-04-28	613.90	616.60	610.60	611.78	611.04	5,166
2023-04-27	607.70	615.00	607.40	614.40	613.66	9,352
2023-04-26	606.90	610.40	603.00	608.80	608.07	15,240
2023-04-25	604.10	606.60	602.00	603.00	602.27	9,881
2023-04-24	605.50	607.40	604.20	606.74	606.01	17,022
2023-04-21	602.80	605.60	601.20	604.38	603.66	81,802
2023-04-20	601.00	604.40	600.20	603.51	602.78	21,758
2023-04-19	600.80	604.40	600.60	602.92	602.20	56,409
2023-04-18	602.20	608.38	599.00	602.42	601.69	82,853
2023-04-17	598.00	602.40	598.00	601.97	601.25	20,687
2023-04-14	598.90	602.80	598.20	598.91	598.19	18,910
2023-04-13	600.20	602.35	598.00	599.58	598.86	15,234
2023-04-12	604.10	606.00	600.00	603.14	602.41	11,599
2023-04-11	602.00	604.40	601.00	602.61	601.88	71,360
2023-04-06	596.40	604.00	596.40	603.27	602.55	41,569
2023-04-05	590.00	596.40	590.00	593.20	592.49	102,517
2023-04-04	588.10	590.80	585.80	590.12	589.41	51,762
2023-04-03	584.00	588.40	581.80	584.00	583.30	42,798
2023-03-31	574.80	583.32	574.80	583.32	582.61	34,325
2023-03-30	577.20	577.20	571.60	573.11	572.42	10,315
2023-03-29	590.25	594.80	590.20	594.74	593.80	14,905
2023-03-28	589.00	592.00	587.80	591.92	590.99	147,452
2023-03-27	590.25	591.80	588.20	590.33	589.40	289,095
2023-03-24	592.25	592.80	585.40	590.23	589.30	112,793
2023-03-23	591.75	593.20	588.20	592.00	591.07	12,409
2023-03-22	590.25	592.80	585.80	590.07	589.15	242,804
2023-03-21	590.25	592.40	587.80	589.27	588.34	125,410
2023-03-20	577.60	590.00	577.60	588.95	588.02	16,903
2023-03-17	586.50	588.00	579.00	581.74	580.83	60,444
2023-03-16	583.20	587.80	583.20	585.46	584.54	5,378
2023-03-15	580.00	583.60	574.80	579.87	578.96	69,135
2023-03-14	578.60	583.40	578.60	582.24	581.33	6,197
2023-03-13	574.75	582.80	573.60	577.51	576.61	68,928
2023-03-10	580.00	585.00	579.99	581.34	580.43	3,252
2023-03-09	585.50	587.40	582.00	585.98	585.05	47,912

← NewerPage 15 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.