Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	509.95	512.70	507.40	512.60	511.79	4,111
2022-12-08	509.30	510.53	503.80	509.40	508.60	53,720
2022-12-07	513.40	513.40	507.00	508.80	508.00	42,963
2022-12-06	509.40	514.44	509.40	509.60	508.80	91,379
2022-12-05	510.20	510.20	503.80	507.70	506.90	7,803
2022-12-02	516.75	517.40	511.75	513.73	512.92	6,800
2022-12-01	510.00	516.80	510.00	514.83	514.02	6,375
2022-11-30	512.20	512.20	504.00	504.85	504.06	23,182
2022-11-29	509.40	509.40	504.00	504.80	504.01	11,516
2022-11-28	507.95	509.60	504.20	508.40	507.60	52,334
2022-11-25	507.95	508.00	504.60	505.89	505.09	15,104
2022-11-24	504.60	508.40	500.80	506.09	505.30	8,490
2022-11-23	502.60	503.80	499.60	501.66	500.87	20,876
2022-11-22	505.60	511.20	501.80	502.00	501.21	7,555
2022-11-21	500.70	508.40	498.70	500.75	499.96	22,267
2022-11-18	500.05	500.40	495.50	499.70	498.91	6,528
2022-11-17	495.30	495.30	491.60	494.40	493.62	14,165
2022-11-16	493.80	493.80	485.50	492.28	491.51	9,062
2022-11-15	496.80	497.60	489.80	495.20	494.42	9,232
2022-11-14	495.80	497.70	489.20	491.00	490.23	40,732
2022-11-11	500.40	500.40	485.60	489.47	488.70	22,888
2022-11-10	499.25	505.20	496.40	497.70	496.92	11,725
2022-11-09	490.10	500.20	490.10	499.00	498.21	73,378
2022-11-08	492.80	494.40	490.80	490.80	490.03	5,188
2022-11-07	493.80	496.40	489.50	493.37	492.60	16,479
2022-11-04	487.30	492.10	486.20	490.18	489.41	11,401
2022-11-03	491.90	494.90	486.30	487.90	487.13	7,913
2022-11-02	489.45	495.30	488.20	494.86	494.08	4,994
2022-11-01	494.35	495.90	488.30	491.49	490.71	19,592
2022-10-31	486.70	496.90	486.70	493.28	492.50	27,361
2022-10-28	480.00	490.30	480.00	486.04	485.28	26,686
2022-10-27	460.10	479.50	452.40	453.05	452.33	27,570
2022-10-26	457.20	458.80	454.00	456.30	455.58	14,663
2022-10-25	456.48	456.48	452.90	456.37	455.65	12,225
2022-10-24	454.90	456.10	448.70	454.30	453.59	12,003
2022-10-21	451.00	454.80	449.71	449.71	449.00	66,640
2022-10-20	459.00	459.60	453.70	457.76	457.04	11,974
2022-10-19	461.00	461.00	456.30	456.45	455.73	38,414
2022-10-18	461.30	461.30	456.00	459.69	458.96	7,235
2022-10-17	452.00	458.20	452.00	457.08	456.36	20,075
2022-10-14	448.90	454.40	448.90	451.89	451.18	43,531
2022-10-13	449.00	453.20	443.80	447.37	446.66	13,595
2022-10-12	449.20	449.20	443.50	446.64	445.94	52,249
2022-10-11	452.90	453.00	448.80	451.50	450.79	85,405
2022-10-10	451.20	455.00	449.50	452.05	451.34	23,302
2022-10-07	452.70	456.50	451.51	451.53	450.82	22,414
2022-10-06	462.70	462.70	454.10	460.18	459.46	5,512
2022-10-05	469.90	470.40	459.80	462.59	461.86	27,809
2022-10-04	475.20	475.60	468.40	471.90	471.16	19,681
2022-10-03	463.50	475.40	462.20	463.55	462.82	156,868
2022-09-30	466.80	470.40	461.90	463.50	462.77	27,593
2022-09-29	472.80	472.80	463.90	466.90	466.17	30,718
2022-09-28	474.20	478.00	468.20	474.45	473.71	27,952
2022-09-27	473.00	479.10	473.00	474.83	474.08	21,891
2022-09-26	479.00	479.00	469.30	472.06	471.32	14,144
2022-09-23	481.00	487.20	477.70	480.73	479.97	29,956
2022-09-22	477.90	486.10	477.80	484.70	483.94	14,345
2022-09-21	480.40	485.30	478.70	484.01	483.25	52,747
2022-09-20	498.40	498.40	482.60	483.60	482.84	52,123
2022-09-16	496.30	503.80	496.30	498.46	497.67	71,473

← NewerPage 17 of 21 · 1,247 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.