Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 579.25 | 585.00 | 578.00 | 584.50 | 584.28 | 22,552 |
| 2025-08-08 | 587.50 | 588.50 | 577.00 | 578.50 | 578.28 | 13,736 |
| 2025-08-07 | 573.25 | 589.50 | 564.50 | 577.03 | 576.82 | 6,462 |
| 2025-08-06 | 582.00 | 583.75 | 577.50 | 581.31 | 581.10 | 7,911 |
| 2025-08-05 | 580.50 | 582.00 | 575.75 | 577.75 | 577.53 | 6,442 |
| 2025-08-04 | 566.50 | 583.00 | 566.00 | 578.45 | 578.23 | 9,427 |
| 2025-07-31 | 570.00 | 570.00 | 564.50 | 565.50 | 565.29 | 3,026 |
| 2025-07-30 | 565.50 | 570.00 | 563.00 | 567.17 | 566.96 | 3,779 |
| 2025-07-29 | 563.00 | 567.25 | 561.00 | 565.13 | 564.92 | 1,548 |
| 2025-07-28 | 570.75 | 571.50 | 563.50 | 564.00 | 563.79 | 1,267 |
| 2025-07-25 | 568.50 | 572.00 | 567.00 | 569.33 | 569.12 | 4,389 |
| 2025-07-24 | 567.00 | 570.00 | 566.00 | 568.17 | 567.95 | 7,825 |
| 2025-07-23 | 564.50 | 564.50 | 559.50 | 562.50 | 562.29 | 663 |
| 2025-07-22 | 560.00 | 562.00 | 558.00 | 559.50 | 559.29 | 2,039 |
| 2025-07-21 | 558.75 | 559.50 | 555.00 | 557.00 | 556.79 | 342 |
| 2025-07-18 | 558.25 | 560.00 | 556.50 | 560.00 | 559.79 | 2,027 |
| 2025-07-17 | 557.75 | 559.75 | 556.00 | 556.50 | 556.29 | 3,970 |
| 2025-07-16 | 555.75 | 561.50 | 555.00 | 558.90 | 558.69 | 5,612 |
| 2025-07-15 | 564.00 | 565.00 | 557.00 | 558.00 | 557.79 | 4,982 |
| 2025-07-14 | 557.75 | 564.00 | 557.00 | 562.50 | 562.29 | 1,989 |
| 2025-07-11 | 562.00 | 563.00 | 557.50 | 559.38 | 559.17 | 1,358 |
| 2025-07-10 | 562.50 | 564.48 | 559.50 | 561.88 | 561.67 | 2,253 |
| 2025-07-09 | 564.00 | 565.50 | 559.00 | 560.83 | 560.62 | 3,003 |
| 2025-07-08 | 563.50 | 566.00 | 559.50 | 561.38 | 561.17 | 16,767 |
| 2025-07-07 | 567.00 | 569.50 | 564.50 | 567.00 | 566.79 | 10,577 |
| 2025-07-04 | 564.00 | 567.51 | 564.00 | 566.33 | 566.12 | 10,958 |
| 2025-07-03 | 563.00 | 563.50 | 559.00 | 559.83 | 559.62 | 3,499 |
| 2025-07-02 | 567.00 | 568.00 | 560.75 | 561.50 | 561.29 | 2,752 |
| 2025-07-01 | 562.50 | 566.00 | 560.00 | 563.88 | 563.66 | 6,320 |
| 2025-06-30 | 566.50 | 567.50 | 558.98 | 561.63 | 561.42 | 4,842 |
| 2025-06-27 | 562.50 | 566.25 | 560.75 | 562.25 | 562.04 | 3,005 |
| 2025-06-26 | 558.75 | 564.00 | 558.00 | 561.50 | 561.29 | 3,066 |
| 2025-06-25 | 566.00 | 567.00 | 559.00 | 559.00 | 558.79 | 2,497 |
| 2025-06-24 | 569.50 | 570.50 | 565.00 | 568.50 | 568.29 | 2,665 |
| 2025-06-23 | 559.25 | 568.00 | 558.50 | 568.00 | 567.79 | 2,415 |
| 2025-06-20 | 559.50 | 563.75 | 559.50 | 561.50 | 561.29 | 14,081 |
| 2025-06-19 | 561.50 | 564.00 | 559.50 | 559.50 | 559.29 | 2,941 |
| 2025-06-18 | 558.25 | 563.50 | 558.00 | 562.50 | 562.29 | 10,285 |
| 2025-06-17 | 552.25 | 556.03 | 551.50 | 555.25 | 555.04 | 131,973 |
| 2025-06-16 | 557.25 | 559.50 | 555.25 | 557.00 | 556.79 | 28,327 |
| 2025-06-13 | 563.50 | 564.50 | 556.50 | 556.50 | 556.29 | 278,331 |
| 2025-06-12 | 561.00 | 565.50 | 560.00 | 564.50 | 564.29 | 28,110 |
| 2025-06-11 | 561.00 | 565.00 | 560.00 | 561.00 | 560.79 | 4,202 |
| 2025-06-10 | 566.50 | 568.00 | 560.00 | 560.99 | 560.78 | 19,032 |
| 2025-06-06 | 570.25 | 571.00 | 564.50 | 565.00 | 564.79 | 9,695 |
| 2025-06-05 | 565.50 | 570.00 | 565.25 | 569.50 | 569.29 | 4,669 |
| 2025-06-04 | 565.50 | 569.00 | 565.00 | 567.39 | 567.18 | 20,531 |
| 2025-06-03 | 568.50 | 570.50 | 566.00 | 568.32 | 568.11 | 3,349 |
| 2025-06-02 | 568.50 | 569.25 | 561.50 | 563.75 | 563.54 | 16,699 |
| 2025-05-30 | 567.50 | 571.00 | 565.48 | 565.48 | 565.27 | 32,684 |
| 2025-05-28 | 568.00 | 570.00 | 564.25 | 565.50 | 565.29 | 7,117 |
| 2025-05-27 | 571.25 | 572.50 | 567.00 | 567.03 | 566.82 | 8,257 |
| 2025-05-23 | 569.00 | 569.50 | 562.50 | 568.50 | 568.29 | 18,077 |
| 2025-05-22 | 566.00 | 568.51 | 562.50 | 564.83 | 564.62 | 15,647 |
| 2025-05-21 | 565.50 | 568.50 | 564.00 | 565.50 | 565.29 | 57,343 |
| 2025-05-20 | 559.25 | 567.00 | 558.50 | 566.50 | 566.29 | 93,658 |
| 2025-05-19 | 552.75 | 559.00 | 548.25 | 559.00 | 558.79 | 16,349 |
| 2025-05-16 | 548.00 | 552.00 | 548.00 | 550.00 | 549.80 | 50,344 |
| 2025-05-15 | 535.75 | 545.50 | 534.50 | 545.50 | 545.30 | 37,373 |
| 2025-05-14 | 530.75 | 538.50 | 530.00 | 536.50 | 536.30 | 9,610 |
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.