Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 522.50 | 524.40 | 517.95 | 520.46 | 519.44 | 73,482 |
| 2021-12-16 | 517.50 | 520.60 | 509.20 | 515.55 | 514.54 | 24,274 |
| 2021-12-15 | 516.40 | 516.40 | 512.00 | 514.15 | 513.13 | 35,045 |
| 2021-12-14 | 511.00 | 516.60 | 511.00 | 514.12 | 513.11 | 17,533 |
| 2021-12-13 | 509.20 | 511.80 | 509.20 | 510.40 | 509.40 | 17,467 |
| 2021-12-10 | 508.00 | 509.80 | 506.60 | 509.80 | 508.80 | 7,870 |
| 2021-12-09 | 508.00 | 510.80 | 507.40 | 508.60 | 507.60 | 22,450 |
| 2021-12-08 | 509.00 | 512.20 | 506.40 | 508.28 | 507.28 | 7,311 |
| 2021-12-07 | 509.00 | 512.40 | 508.20 | 510.00 | 508.99 | 8,844 |
| 2021-12-06 | 509.00 | 512.60 | 508.80 | 511.60 | 510.59 | 4,205 |
| 2021-12-03 | 506.20 | 510.20 | 506.20 | 509.60 | 508.60 | 11,283 |
| 2021-12-02 | 508.00 | 509.40 | 502.40 | 507.20 | 506.20 | 14,205 |
| 2021-12-01 | 512.50 | 514.20 | 509.00 | 512.00 | 510.99 | 13,547 |
| 2021-11-30 | 510.32 | 515.60 | 510.32 | 511.10 | 510.09 | 11,396 |
| 2021-11-29 | 517.50 | 518.80 | 513.40 | 516.94 | 515.92 | 66,419 |
| 2021-11-26 | 518.00 | 524.40 | 518.00 | 522.37 | 521.34 | 18,736 |
| 2021-11-25 | 527.50 | 529.00 | 527.20 | 528.22 | 527.18 | 16,874 |
| 2021-11-24 | 523.80 | 529.80 | 523.80 | 528.04 | 527.00 | 27,395 |
| 2021-11-23 | 522.50 | 525.60 | 521.00 | 523.09 | 522.06 | 27,124 |
| 2021-11-22 | 519.60 | 526.00 | 519.60 | 522.45 | 521.42 | 11,060 |
| 2021-11-19 | 522.50 | 523.60 | 516.95 | 517.06 | 516.04 | 20,945 |
| 2021-11-18 | 522.50 | 524.80 | 520.20 | 522.40 | 521.37 | 33,675 |
| 2021-11-17 | 508.80 | 523.80 | 508.80 | 521.90 | 520.87 | 40,890 |
| 2021-11-16 | 509.80 | 515.00 | 509.80 | 512.86 | 511.85 | 5,788 |
| 2021-11-15 | 509.00 | 511.60 | 508.40 | 509.20 | 508.20 | 17,819 |
| 2021-11-12 | 509.00 | 510.00 | 506.00 | 508.05 | 507.05 | 19,600 |
| 2021-11-11 | 503.80 | 508.20 | 503.80 | 506.05 | 505.06 | 3,484 |
| 2021-11-10 | 503.80 | 509.20 | 503.80 | 507.98 | 506.98 | 5,313 |
| 2021-11-09 | 499.00 | 507.20 | 498.00 | 505.84 | 504.84 | 21,306 |
| 2021-11-08 | 498.00 | 501.80 | 497.10 | 499.56 | 498.57 | 19,343 |
| 2021-11-05 | 502.50 | 502.60 | 497.10 | 500.41 | 499.43 | 4,211 |
| 2021-11-04 | 503.50 | 504.00 | 498.20 | 500.68 | 499.69 | 20,727 |
| 2021-11-03 | 498.00 | 500.60 | 492.10 | 493.55 | 492.58 | 17,322 |
| 2021-11-02 | 499.00 | 500.20 | 493.60 | 497.08 | 496.10 | 13,761 |
| 2021-11-01 | 502.00 | 502.00 | 496.10 | 498.73 | 497.75 | 34,235 |
| 2021-10-29 | 508.40 | 508.40 | 498.33 | 507.80 | 506.80 | 56,852 |
| 2021-10-28 | 525.00 | 525.00 | 498.70 | 504.00 | 503.01 | 35,620 |
| 2021-10-27 | 552.50 | 554.60 | 544.80 | 547.80 | 546.72 | 12,034 |
| 2021-10-26 | 548.40 | 555.20 | 548.40 | 551.90 | 550.81 | 57,785 |
| 2021-10-25 | 547.50 | 550.60 | 545.80 | 550.40 | 549.31 | 41,190 |
| 2021-10-22 | 547.40 | 547.40 | 542.20 | 545.60 | 544.53 | 18,574 |
| 2021-10-21 | 543.00 | 546.00 | 543.00 | 544.02 | 542.95 | 12,626 |
| 2021-10-20 | 537.80 | 544.65 | 537.80 | 544.60 | 543.53 | 13,322 |
| 2021-10-19 | 542.50 | 543.80 | 537.60 | 539.16 | 538.10 | 34,376 |
| 2021-10-18 | 540.80 | 544.80 | 540.80 | 542.31 | 541.24 | 15,828 |
| 2021-10-15 | 542.50 | 546.20 | 540.40 | 544.80 | 543.73 | 8,201 |
| 2021-10-14 | 542.50 | 546.40 | 541.20 | 542.28 | 541.22 | 15,276 |
← NewerPage 21 of 21 · 1,247 trading days
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.