Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	580.20	586.00	580.20	585.20	584.28	5,760
2023-03-07	584.50	586.20	580.80	584.00	583.08	59,038
2023-03-06	586.50	587.60	581.60	585.68	584.76	9,171
2023-03-03	583.60	589.60	583.60	584.88	583.96	6,635
2023-03-02	578.00	588.20	578.00	586.96	586.03	92,192
2023-03-01	581.00	582.00	578.20	580.72	579.81	8,026
2023-02-28	584.00	585.00	579.60	580.28	579.37	61,935
2023-02-27	580.50	586.12	578.60	585.88	584.96	32,848
2023-02-24	579.34	584.80	579.34	583.27	582.35	10,631
2023-02-23	585.50	586.60	577.40	579.69	578.77	5,126
2023-02-22	575.20	586.20	575.20	575.40	574.49	9,322
2023-02-21	573.75	576.20	571.80	573.76	572.86	17,184
2023-02-20	575.75	576.80	572.20	574.40	573.50	14,182
2023-02-17	568.00	575.60	567.20	573.52	572.62	5,193
2023-02-16	570.25	573.20	566.40	568.66	567.76	20,740
2023-02-15	570.75	573.40	569.40	570.86	569.96	3,822
2023-02-14	568.00	574.20	568.00	572.26	571.36	79,709
2023-02-13	570.25	572.00	565.40	567.59	566.70	6,825
2023-02-10	567.50	572.80	565.80	571.30	570.40	8,086
2023-02-09	551.80	574.60	551.80	566.45	565.56	46,631
2023-02-08	541.50	548.60	541.20	541.20	540.35	31,858
2023-02-07	536.20	541.80	536.20	536.40	535.56	8,686
2023-02-06	540.00	543.20	536.40	537.20	536.35	8,241
2023-02-03	539.20	545.40	539.20	542.00	541.15	13,407
2023-02-02	545.00	545.00	539.00	541.83	540.98	15,599
2023-02-01	543.80	543.80	539.40	543.80	542.94	3,588
2023-01-31	543.40	543.40	536.80	540.05	539.20	100,260
2023-01-30	534.60	542.00	534.60	541.69	540.84	56,777
2023-01-27	534.25	536.40	532.20	534.20	533.36	8,375
2023-01-26	540.00	542.80	534.40	535.76	534.92	6,401
2023-01-25	537.75	542.20	535.40	539.00	538.15	8,584
2023-01-24	540.50	543.09	537.00	541.25	540.40	4,294
2023-01-23	538.65	538.65	530.00	536.03	535.19	7,584
2023-01-20	537.75	538.80	532.40	536.15	535.31	5,223
2023-01-19	533.75	535.33	529.40	533.80	532.96	39,646
2023-01-18	532.75	538.00	532.60	534.27	533.42	10,354
2023-01-17	540.00	542.80	538.40	538.60	537.75	6,968
2023-01-16	540.80	540.80	535.20	539.54	538.69	9,452
2023-01-13	542.00	546.40	533.80	537.60	536.75	7,938
2023-01-12	541.80	548.60	541.80	544.00	543.14	91,193
2023-01-11	534.40	545.00	534.40	541.80	540.95	11,307
2023-01-10	530.00	530.00	525.00	528.51	527.67	8,522
2023-01-09	531.75	532.20	525.81	530.40	529.57	20,777
2023-01-06	525.00	528.80	525.00	525.20	524.38	49,186
2023-01-05	522.00	525.00	519.80	521.72	520.90	5,883
2023-01-04	518.75	523.00	515.20	521.06	520.24	9,919
2023-01-03	507.95	518.00	506.60	515.70	514.89	39,261
2022-12-30	510.80	510.80	506.58	507.37	506.57	8,360
2022-12-29	507.05	510.40	503.20	510.40	509.60	5,194
2022-12-28	508.85	510.60	505.10	505.10	504.30	3,553
2022-12-23	511.60	511.60	506.40	508.15	507.35	4,282
2022-12-22	503.80	507.60	503.80	507.55	506.75	4,339
2022-12-21	504.40	504.40	500.80	503.60	502.81	9,905
2022-12-20	499.05	506.00	495.00	501.25	500.46	12,629
2022-12-19	505.00	505.00	498.30	498.35	497.57	65,437
2022-12-16	509.80	509.80	498.90	500.40	499.61	24,240
2022-12-15	510.85	513.40	508.40	511.18	510.37	17,068
2022-12-14	510.40	511.80	507.80	509.92	509.12	5,226
2022-12-13	509.40	513.20	504.00	509.90	509.10	7,682
2022-12-12	512.75	514.60	508.60	508.93	508.13	7,794

← NewerPage 16 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.