Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	499.70	501.40	495.10	498.57	497.79	36,751
2022-09-14	498.50	498.50	492.00	495.10	494.32	105,478
2022-09-13	501.60	501.80	496.40	498.00	497.22	17,227
2022-09-12	495.35	498.90	494.10	496.98	496.20	27,413
2022-09-09	491.90	496.20	490.60	494.26	493.48	29,435
2022-09-08	499.10	499.10	488.60	491.80	491.03	26,843
2022-09-07	502.20	502.20	495.80	500.35	499.56	13,083
2022-09-06	502.50	505.40	501.40	503.58	502.78	99,730
2022-09-05	502.95	505.40	502.95	504.12	503.32	22,156
2022-09-02	506.05	508.80	502.20	508.13	507.33	74,522
2022-09-01	505.95	508.60	501.20	506.40	505.60	16,391
2022-08-31	510.75	512.20	506.17	508.15	507.36	11,010
2022-08-30	512.20	516.40	509.95	511.62	510.81	18,029
2022-08-26	509.40	511.60	505.00	506.69	505.89	11,683
2022-08-25	508.80	511.00	508.80	509.86	509.06	8,519
2022-08-24	510.60	510.60	507.20	509.07	508.27	26,215
2022-08-23	513.25	513.80	510.00	510.60	509.80	4,935
2022-08-22	514.40	514.40	509.40	513.60	512.79	11,477
2022-08-19	513.25	515.00	511.20	512.43	511.62	9,664
2022-08-18	507.85	513.60	507.60	511.85	511.04	19,265
2022-08-17	511.00	511.00	505.80	507.84	507.04	22,016
2022-08-16	506.95	511.20	504.80	507.31	506.51	12,552
2022-08-15	505.60	508.20	504.20	506.72	505.92	11,555
2022-08-12	508.95	511.40	503.60	507.42	506.62	119,444
2022-08-11	506.95	511.20	505.80	510.20	509.40	8,749
2022-08-10	514.75	517.20	506.80	506.80	506.00	38,393
2022-08-09	508.30	514.20	507.20	513.80	512.99	158,766
2022-08-08	514.25	517.00	507.80	507.80	507.00	32,271
2022-08-05	504.60	514.20	501.40	513.56	512.75	33,328
2022-08-04	504.95	508.80	494.00	504.56	503.77	59,490
2022-08-03	516.40	516.40	504.35	506.10	505.30	56,747
2022-08-02	516.75	522.60	511.80	518.80	517.98	44,306
2022-07-29	509.50	514.40	506.80	512.63	511.83	32,268
2022-07-28	516.25	517.20	506.00	510.60	509.80	12,243
2022-07-27	520.60	520.60	513.60	515.70	514.89	7,074
2022-07-26	520.80	520.80	514.80	520.30	519.48	14,805
2022-07-25	515.75	520.00	512.40	517.46	516.65	13,716
2022-07-22	516.75	517.80	510.60	513.68	512.88	11,187
2022-07-21	524.20	524.20	512.60	520.19	519.37	32,926
2022-07-20	526.00	526.65	521.80	523.88	523.05	92,499
2022-07-19	530.00	530.00	525.20	527.26	526.43	13,723
2022-07-18	526.60	532.80	524.40	529.12	528.28	41,028
2022-07-15	529.00	530.00	523.20	525.52	524.69	108,857
2022-07-14	530.85	530.85	519.80	530.85	530.02	19,781
2022-07-13	528.00	533.00	528.00	531.80	530.96	21,672
2022-07-12	528.50	532.00	526.80	529.85	529.02	10,344
2022-07-11	534.25	534.54	529.00	531.33	530.49	15,971
2022-07-08	527.20	534.40	527.20	533.40	532.56	19,697
2022-07-07	520.60	528.80	520.60	527.23	526.40	82,423
2022-07-06	520.00	529.40	519.94	520.73	519.91	30,710
2022-07-05	526.00	531.80	523.60	531.80	530.96	20,949
2022-07-04	527.40	533.60	527.40	530.20	529.37	7,691
2022-07-01	526.00	529.00	520.20	525.40	524.57	34,317
2022-06-30	521.00	527.40	517.40	523.44	522.62	71,721
2022-06-29	517.75	524.00	514.40	521.26	520.44	18,264
2022-06-28	521.80	527.00	521.80	524.97	524.14	13,739
2022-06-27	522.28	522.28	517.00	519.71	518.89	74,695
2022-06-24	514.00	522.40	514.00	522.40	521.58	29,291
2022-06-23	521.40	521.40	512.40	516.22	515.41	51,759
2022-06-22	524.00	524.60	517.80	522.86	522.04	46,267

← NewerPage 18 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.