Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 528.50 | 529.00 | 525.00 | 527.86 | 527.45 | 25,922 |
| 2025-02-11 | 526.00 | 529.00 | 523.00 | 526.00 | 525.59 | 6,185 |
| 2025-02-10 | 527.50 | 529.00 | 525.50 | 527.36 | 526.94 | 13,202 |
| 2025-02-07 | 515.50 | 532.00 | 515.50 | 527.47 | 527.06 | 26,687 |
| 2025-02-06 | 509.50 | 517.00 | 508.00 | 514.50 | 514.10 | 11,983 |
| 2025-02-05 | 505.40 | 509.00 | 505.00 | 509.00 | 508.60 | 7,573 |
| 2025-02-04 | 509.50 | 510.00 | 504.00 | 506.00 | 505.60 | 7,229 |
| 2025-02-03 | 513.25 | 516.00 | 509.00 | 510.50 | 510.10 | 8,160 |
| 2025-01-31 | 515.25 | 516.00 | 513.50 | 513.50 | 513.10 | 70,439 |
| 2025-01-30 | 517.25 | 518.00 | 514.00 | 515.50 | 515.10 | 8,781 |
| 2025-01-29 | 516.25 | 519.00 | 512.00 | 517.60 | 517.19 | 5,095 |
| 2025-01-28 | 513.75 | 521.00 | 511.50 | 517.00 | 516.59 | 50,744 |
| 2025-01-27 | 507.05 | 514.00 | 507.00 | 513.00 | 512.60 | 26,042 |
| 2025-01-24 | 507.40 | 508.00 | 504.50 | 505.85 | 505.45 | 3,636 |
| 2025-01-23 | 507.40 | 508.50 | 504.50 | 506.25 | 505.85 | 9,467 |
| 2025-01-22 | 514.75 | 515.50 | 506.00 | 511.13 | 510.73 | 3,068 |
| 2025-01-21 | 512.75 | 516.00 | 512.50 | 515.00 | 514.60 | 56,527 |
| 2025-01-20 | 510.85 | 514.50 | 510.00 | 514.00 | 513.60 | 2,999 |
| 2025-01-17 | 511.40 | 516.00 | 510.50 | 514.41 | 514.01 | 59,087 |
| 2025-01-16 | 509.95 | 513.00 | 507.00 | 510.00 | 509.60 | 19,646 |
| 2025-01-15 | 509.00 | 513.00 | 509.00 | 511.38 | 510.98 | 3,828 |
| 2025-01-14 | 509.40 | 511.00 | 507.00 | 507.68 | 507.29 | 18,070 |
| 2025-01-13 | 506.40 | 511.00 | 506.00 | 507.50 | 507.10 | 3,038 |
| 2025-01-10 | 508.50 | 510.00 | 505.00 | 506.50 | 506.10 | 18,466 |
| 2025-01-09 | 507.05 | 511.50 | 506.50 | 509.50 | 509.10 | 16,868 |
| 2025-01-08 | 508.30 | 512.00 | 504.50 | 508.00 | 507.60 | 14,758 |
| 2025-01-07 | 502.60 | 509.50 | 501.00 | 508.50 | 508.10 | 4,934 |
| 2025-01-06 | 504.60 | 506.50 | 501.50 | 503.88 | 503.48 | 18,253 |
| 2025-01-03 | 505.60 | 508.50 | 502.50 | 506.57 | 506.18 | 3,126 |
| 2024-12-30 | 503.95 | 505.00 | 502.50 | 504.50 | 504.10 | 8,712 |
| 2024-12-27 | 502.50 | 503.50 | 498.80 | 500.36 | 499.97 | 2,231 |
| 2024-12-23 | 501.60 | 502.50 | 498.00 | 500.77 | 500.38 | 13,119 |
| 2024-12-20 | 498.15 | 499.20 | 494.60 | 497.80 | 497.41 | 21,503 |
| 2024-12-19 | 501.15 | 501.50 | 497.30 | 501.50 | 501.11 | 10,405 |
| 2024-12-18 | 504.95 | 507.00 | 501.50 | 503.50 | 503.11 | 107,204 |
| 2024-12-17 | 503.50 | 508.00 | 502.50 | 507.00 | 506.60 | 4,840 |
| 2024-12-16 | 506.40 | 507.00 | 503.00 | 505.50 | 505.10 | 18,863 |
| 2024-12-13 | 504.40 | 506.50 | 503.00 | 505.50 | 505.10 | 23,215 |
| 2024-12-12 | 502.05 | 505.50 | 501.00 | 504.50 | 504.10 | 11,032 |
| 2024-12-11 | 504.60 | 506.00 | 501.50 | 505.56 | 505.17 | 43,165 |
| 2024-12-10 | 509.50 | 510.50 | 502.50 | 504.00 | 503.60 | 11,149 |
| 2024-12-09 | 511.85 | 513.00 | 507.00 | 508.00 | 507.60 | 92,823 |
| 2024-12-06 | 507.95 | 515.00 | 507.00 | 511.00 | 510.60 | 2,978 |
| 2024-12-05 | 507.50 | 510.50 | 505.50 | 510.50 | 510.10 | 86,591 |
| 2024-12-04 | 507.50 | 508.50 | 505.00 | 507.00 | 506.60 | 57,459 |
| 2024-12-03 | 505.95 | 508.50 | 505.50 | 508.50 | 508.10 | 12,052 |
| 2024-12-02 | 507.50 | 510.50 | 506.00 | 507.00 | 506.60 | 3,205 |
| 2024-11-29 | 509.30 | 510.00 | 506.50 | 508.50 | 508.10 | 6,470 |
| 2024-11-28 | 507.50 | 510.00 | 507.50 | 509.00 | 508.60 | 20,357 |
| 2024-11-27 | 504.40 | 506.50 | 502.00 | 506.50 | 506.10 | 1,877 |
| 2024-11-26 | 507.05 | 508.50 | 503.25 | 504.00 | 503.60 | 80,656 |
| 2024-11-25 | 509.95 | 510.50 | 506.00 | 509.00 | 508.60 | 6,124 |
| 2024-11-22 | 507.05 | 510.50 | 505.00 | 507.50 | 507.10 | 11,480 |
| 2024-11-21 | 508.50 | 509.00 | 504.00 | 505.50 | 505.10 | 2,221 |
| 2024-11-20 | 510.40 | 512.50 | 507.50 | 508.00 | 507.60 | 3,067 |
| 2024-11-19 | 510.85 | 514.00 | 506.50 | 508.50 | 508.10 | 4,770 |
| 2024-11-18 | 513.25 | 514.50 | 511.50 | 512.50 | 512.10 | 51,595 |
| 2024-11-15 | 514.25 | 516.50 | 512.50 | 512.50 | 512.10 | 47,582 |
| 2024-11-14 | 516.25 | 517.00 | 512.50 | 516.50 | 516.09 | 7,323 |
| 2024-11-13 | 513.75 | 516.50 | 511.50 | 511.50 | 511.10 | 4,901 |
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.