Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	526.60	526.60	519.60	523.20	522.38	17,659
2022-06-20	523.50	526.80	518.00	526.77	525.95	55,222
2022-06-17	520.00	523.00	516.20	518.20	517.38	68,848
2022-06-16	530.25	532.80	516.80	520.28	519.46	78,208
2022-06-15	530.20	535.80	530.20	532.89	532.05	9,753
2022-06-14	533.75	537.60	530.00	533.21	532.37	22,628
2022-06-13	532.60	539.60	532.60	534.39	533.55	7,739
2022-06-10	545.60	545.60	528.80	539.69	538.84	36,958
2022-06-09	553.40	559.80	553.40	553.80	552.93	50,202
2022-06-08	562.00	562.80	554.80	557.45	556.57	18,278
2022-06-07	568.00	572.40	561.80	565.90	565.01	18,094
2022-06-01	566.40	572.20	566.40	568.20	567.31	16,683
2022-05-31	567.00	569.60	565.00	567.02	566.13	52,174
2022-05-30	575.60	575.60	563.00	567.49	566.59	18,251
2022-05-27	573.75	575.00	570.00	573.11	572.20	20,596
2022-05-25	573.75	579.40	569.40	572.09	571.19	82,912
2022-05-24	565.50	575.20	562.00	575.18	574.27	24,129
2022-05-23	567.00	572.60	563.20	566.44	565.55	30,721
2022-05-20	558.75	567.60	558.40	566.25	565.36	161,473
2022-05-19	562.00	582.12	562.00	563.24	562.35	41,506
2022-05-18	576.75	582.20	572.20	573.00	572.10	24,288
2022-05-17	579.25	581.00	575.40	579.68	578.77	27,963
2022-05-16	580.00	584.00	578.00	580.38	579.47	110,909
2022-05-13	582.50	586.40	573.20	579.19	578.28	48,651
2022-05-12	580.00	587.00	574.40	584.80	583.88	15,073
2022-05-11	580.50	581.80	575.60	579.15	578.24	13,680
2022-05-10	571.40	580.67	571.40	574.07	573.16	24,339
2022-05-09	580.00	583.80	572.60	575.11	574.21	10,273
2022-05-06	581.80	587.40	581.80	584.48	583.56	25,768
2022-05-05	587.00	589.80	582.20	585.00	584.08	13,727
2022-05-04	580.40	586.67	580.40	586.13	585.20	24,744
2022-05-03	576.75	583.80	573.80	578.89	577.97	25,623
2022-04-29	572.25	578.00	565.80	576.71	575.81	39,334
2022-04-28	565.00	575.20	560.80	571.35	570.45	76,126
2022-04-27	554.60	561.60	554.60	561.00	560.12	41,008
2022-04-26	566.40	566.40	561.80	564.99	564.10	23,230
2022-04-25	560.00	563.20	555.00	560.97	560.09	38,410
2022-04-22	555.40	562.79	555.40	559.66	558.78	57,546
2022-04-21	563.50	566.60	558.80	560.61	559.73	73,698
2022-04-20	563.60	569.20	563.60	566.34	565.45	38,545
2022-04-19	574.25	577.60	568.51	575.80	574.89	17,459
2022-04-14	573.75	576.20	569.80	576.20	575.29	26,941
2022-04-13	570.25	572.20	565.20	571.60	570.70	85,647
2022-04-12	566.00	567.80	564.00	566.83	565.94	57,221
2022-04-11	560.60	568.20	560.60	568.20	567.31	125,433
2022-04-08	553.75	559.24	553.59	559.20	558.32	22,407
2022-04-07	544.39	552.60	544.39	551.59	550.72	85,341
2022-04-06	537.75	544.68	536.20	544.60	543.74	74,349
2022-04-05	538.00	538.00	529.00	536.61	535.76	26,852
2022-04-04	540.00	543.20	533.20	535.60	534.75	50,601
2022-04-01	542.00	555.00	532.60	538.00	537.15	29,933
2022-03-31	567.50	567.55	554.97	558.72	557.63	15,363
2022-03-30	563.00	567.60	563.00	565.37	564.25	8,267
2022-03-29	567.50	570.60	563.40	566.50	565.39	58,958
2022-03-28	564.00	571.00	564.00	567.84	566.72	319,475
2022-03-25	558.60	564.40	558.60	562.75	561.65	18,385
2022-03-24	561.20	561.20	555.00	560.27	559.17	47,546
2022-03-23	557.50	560.60	553.60	556.14	555.05	185,492
2022-03-22	557.50	558.40	553.40	555.03	553.94	75,119
2022-03-21	550.80	560.60	550.80	558.27	557.17	14,603

← NewerPage 19 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.