Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 532.25 | 534.75 | 529.50 | 532.47 | 532.27 | 21,408 |
| 2025-05-12 | 544.00 | 544.50 | 528.25 | 532.00 | 531.80 | 7,874 |
| 2025-05-09 | 538.75 | 544.00 | 534.00 | 542.17 | 541.97 | 11,071 |
| 2025-05-08 | 525.50 | 545.00 | 525.00 | 529.63 | 529.43 | 12,639 |
| 2025-05-07 | 550.75 | 553.00 | 545.50 | 545.50 | 545.30 | 20,874 |
| 2025-05-06 | 548.00 | 551.00 | 547.00 | 551.00 | 550.79 | 13,660 |
| 2025-05-02 | 549.50 | 551.00 | 547.50 | 548.00 | 547.80 | 17,880 |
| 2025-04-30 | 547.00 | 551.00 | 546.50 | 550.00 | 549.80 | 48,427 |
| 2025-04-29 | 543.00 | 547.50 | 542.50 | 545.00 | 544.80 | 273,013 |
| 2025-04-28 | 540.50 | 542.50 | 538.25 | 539.50 | 539.30 | 5,910 |
| 2025-04-25 | 538.25 | 540.50 | 534.00 | 536.50 | 536.30 | 14,427 |
| 2025-04-24 | 536.75 | 540.50 | 536.00 | 538.01 | 537.81 | 2,091 |
| 2025-04-23 | 536.75 | 540.25 | 532.50 | 537.00 | 536.80 | 3,706 |
| 2025-04-22 | 534.75 | 538.50 | 534.00 | 537.50 | 537.30 | 15,858 |
| 2025-04-17 | 529.00 | 536.00 | 527.50 | 535.00 | 534.80 | 12,216 |
| 2025-04-16 | 529.00 | 531.50 | 526.00 | 531.50 | 531.30 | 4,770 |
| 2025-04-15 | 523.50 | 528.00 | 521.00 | 527.50 | 527.30 | 4,127 |
| 2025-04-14 | 516.75 | 524.00 | 515.50 | 522.00 | 521.81 | 46,921 |
| 2025-04-11 | 513.75 | 517.50 | 508.00 | 515.00 | 514.81 | 17,029 |
| 2025-04-10 | 496.60 | 513.50 | 496.00 | 496.00 | 495.82 | 35,825 |
| 2025-04-09 | 503.50 | 508.00 | 497.00 | 506.50 | 506.31 | 46,395 |
| 2025-04-08 | 503.60 | 510.00 | 498.60 | 509.00 | 508.81 | 243,318 |
| 2025-04-07 | 501.70 | 512.75 | 492.20 | 502.01 | 501.82 | 72,756 |
| 2025-04-04 | 530.25 | 538.00 | 517.50 | 525.50 | 525.30 | 56,290 |
| 2025-04-03 | 513.75 | 532.50 | 513.50 | 532.50 | 532.30 | 60,589 |
| 2025-04-02 | 511.00 | 514.25 | 511.00 | 513.50 | 513.31 | 10,963 |
| 2025-04-01 | 510.40 | 513.50 | 510.00 | 512.50 | 512.31 | 6,801 |
| 2025-03-31 | 512.75 | 516.00 | 508.00 | 511.00 | 510.81 | 10,044 |
| 2025-03-28 | 512.20 | 519.00 | 511.00 | 514.05 | 513.85 | 3,396 |
| 2025-03-27 | 532.75 | 535.50 | 532.00 | 534.00 | 533.58 | 24,310 |
| 2025-03-26 | 530.25 | 533.50 | 528.00 | 533.50 | 533.08 | 10,696 |
| 2025-03-25 | 528.00 | 533.00 | 528.00 | 531.88 | 531.46 | 39,858 |
| 2025-03-24 | 530.25 | 530.50 | 525.50 | 527.00 | 526.59 | 293,833 |
| 2025-03-21 | 522.50 | 529.52 | 520.50 | 528.81 | 528.39 | 105,968 |
| 2025-03-20 | 522.50 | 526.00 | 522.50 | 524.36 | 523.95 | 13,439 |
| 2025-03-19 | 529.50 | 532.00 | 522.00 | 526.50 | 526.09 | 177,627 |
| 2025-03-18 | 531.25 | 533.00 | 529.00 | 530.00 | 529.58 | 171,018 |
| 2025-03-17 | 527.50 | 533.00 | 527.50 | 531.82 | 531.40 | 46,308 |
| 2025-03-14 | 531.25 | 532.00 | 526.00 | 528.22 | 527.81 | 153,646 |
| 2025-03-13 | 532.25 | 533.75 | 528.00 | 530.75 | 530.33 | 48,977 |
| 2025-03-12 | 530.25 | 536.00 | 529.00 | 530.25 | 529.83 | 22,677 |
| 2025-03-11 | 529.00 | 539.50 | 529.00 | 529.00 | 528.58 | 38,729 |
| 2025-03-10 | 520.50 | 530.50 | 519.00 | 530.00 | 529.58 | 17,285 |
| 2025-03-07 | 513.75 | 519.50 | 512.50 | 519.50 | 519.09 | 13,346 |
| 2025-03-06 | 511.75 | 513.00 | 505.00 | 510.00 | 509.60 | 6,699 |
| 2025-03-05 | 510.85 | 512.50 | 507.50 | 510.96 | 510.56 | 11,216 |
| 2025-03-04 | 513.25 | 517.00 | 513.00 | 514.00 | 513.60 | 24,645 |
| 2025-03-03 | 513.75 | 515.00 | 509.00 | 510.00 | 509.60 | 9,515 |
| 2025-02-28 | 509.40 | 515.00 | 509.00 | 514.25 | 513.85 | 25,395 |
| 2025-02-27 | 507.00 | 510.50 | 507.00 | 509.50 | 509.10 | 9,273 |
| 2025-02-26 | 504.05 | 509.00 | 504.00 | 507.29 | 506.90 | 31,869 |
| 2025-02-25 | 502.05 | 508.00 | 502.00 | 506.50 | 506.10 | 13,194 |
| 2025-02-24 | 500.50 | 505.50 | 500.50 | 501.00 | 500.61 | 19,593 |
| 2025-02-21 | 496.25 | 500.50 | 496.20 | 497.71 | 497.32 | 5,754 |
| 2025-02-20 | 498.25 | 498.80 | 494.70 | 495.43 | 495.04 | 22,505 |
| 2025-02-19 | 499.15 | 501.50 | 496.00 | 497.40 | 497.01 | 30,966 |
| 2025-02-18 | 497.60 | 500.50 | 494.40 | 499.00 | 498.61 | 6,915 |
| 2025-02-17 | 499.70 | 499.80 | 495.60 | 497.55 | 497.16 | 4,019 |
| 2025-02-14 | 509.85 | 511.50 | 499.40 | 499.80 | 499.41 | 20,021 |
| 2025-02-13 | 515.25 | 516.50 | 499.00 | 503.38 | 502.98 | 50,256 |
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.