Swisscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	548.20	554.80	548.20	550.92	549.83	202,979
2022-03-17	551.20	556.40	551.20	556.40	555.31	57,090
2022-03-16	557.50	558.80	547.60	550.00	548.92	61,379
2022-03-15	543.57	555.80	543.57	550.04	548.95	52,742
2022-03-14	547.50	552.20	539.80	545.55	544.48	207,181
2022-03-11	547.50	555.40	547.20	551.39	550.30	125,171
2022-03-10	545.60	557.80	545.60	557.00	555.90	15,266
2022-03-09	552.50	563.60	549.00	553.52	552.43	16,567
2022-03-08	549.60	561.00	549.60	558.80	557.70	54,079
2022-03-07	547.50	558.60	541.20	552.24	551.15	24,832
2022-03-04	557.50	561.40	547.00	552.31	551.22	10,734
2022-03-03	552.80	561.60	552.80	559.14	558.04	44,588
2022-03-02	557.50	562.80	543.00	557.70	556.60	39,728
2022-03-01	552.50	561.00	549.20	559.23	558.13	45,696
2022-02-28	547.50	553.60	545.00	550.60	549.52	28,556
2022-02-25	537.50	549.40	535.80	549.20	548.12	27,025
2022-02-24	535.20	544.60	535.20	537.21	536.15	27,230
2022-02-23	547.50	553.40	546.20	548.00	546.92	10,330
2022-02-22	538.40	548.00	538.40	546.50	545.43	39,491
2022-02-21	552.50	553.00	541.60	545.00	543.93	21,143
2022-02-18	545.00	550.60	545.00	547.67	546.60	23,214
2022-02-17	542.50	547.40	541.00	543.16	542.09	23,235
2022-02-16	547.50	548.40	544.80	546.51	545.43	10,712
2022-02-15	547.50	549.40	543.80	547.40	546.32	38,313
2022-02-14	542.50	548.40	542.40	548.00	546.92	15,542
2022-02-11	547.50	552.00	545.60	550.08	549.00	13,755
2022-02-10	547.50	549.60	543.60	545.40	544.33	16,590
2022-02-09	547.50	549.80	542.40	547.23	546.15	75,802
2022-02-08	543.00	547.00	543.00	544.28	543.21	53,210
2022-02-07	537.50	540.40	533.40	537.11	536.06	48,153
2022-02-04	537.50	544.00	534.80	539.86	538.79	91,438
2022-02-03	524.00	537.80	524.00	535.24	534.18	50,567
2022-02-02	527.50	528.00	521.60	526.05	525.01	9,858
2022-02-01	530.20	530.20	522.40	526.28	525.25	17,185
2022-01-31	532.50	535.00	528.19	529.00	527.96	19,540
2022-01-28	532.50	532.60	528.00	529.67	528.63	14,171
2022-01-27	522.50	531.60	521.00	525.97	524.94	24,303
2022-01-26	527.50	530.40	524.80	526.76	525.72	35,273
2022-01-25	517.50	529.80	516.40	522.55	521.52	36,191
2022-01-24	517.50	527.40	515.40	522.24	521.22	37,891
2022-01-21	517.50	520.40	515.00	518.38	517.36	34,548
2022-01-20	518.40	522.20	518.40	519.94	518.92	35,346
2022-01-19	520.80	520.80	516.80	518.08	517.06	19,452
2022-01-18	517.50	521.20	515.20	519.68	518.66	34,538
2022-01-17	517.50	518.40	515.60	516.90	515.88	10,552
2022-01-14	517.50	518.00	514.40	516.92	515.90	25,969
2022-01-13	512.50	516.80	512.00	513.95	512.94	92,445
2022-01-12	517.50	521.80	513.60	514.93	513.92	7,325
2022-01-11	519.76	524.80	519.76	519.80	518.78	24,246
2022-01-10	517.50	519.60	513.00	519.60	518.58	11,564
2022-01-07	515.60	515.60	510.00	512.87	511.86	10,649
2022-01-06	512.50	515.20	512.00	514.18	513.17	18,028
2022-01-05	515.40	515.40	511.40	513.43	512.42	14,816
2022-01-04	517.50	519.40	512.60	514.51	513.50	41,671
2021-12-30	512.50	516.00	512.20	514.30	513.29	10,353
2021-12-29	517.50	518.80	512.80	514.05	513.04	6,868
2021-12-23	514.20	518.00	514.20	516.48	515.46	30,685
2021-12-22	517.50	519.00	511.85	515.00	513.99	6,743
2021-12-21	517.50	522.40	517.40	519.00	517.98	16,104
2021-12-20	517.50	520.40	511.60	514.40	513.39	25,683

← NewerPage 20 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.