Swisscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 518.25 | 519.50 | 512.50 | 513.00 | 512.60 | 7,905 |
| 2024-11-11 | 519.25 | 523.50 | 518.00 | 521.00 | 520.59 | 19,241 |
| 2024-11-08 | 524.00 | 524.50 | 516.50 | 519.00 | 518.59 | 3,654 |
| 2024-11-07 | 527.00 | 527.50 | 522.00 | 523.50 | 523.09 | 5,378 |
| 2024-11-06 | 535.75 | 537.50 | 522.50 | 522.76 | 522.35 | 14,679 |
| 2024-11-05 | 533.75 | 535.50 | 528.00 | 532.26 | 531.84 | 18,731 |
| 2024-11-04 | 530.75 | 536.00 | 530.75 | 534.50 | 534.08 | 63,774 |
| 2024-11-01 | 525.50 | 539.50 | 525.00 | 533.18 | 532.76 | 44,428 |
| 2024-10-31 | 552.75 | 554.50 | 522.50 | 525.95 | 525.54 | 23,242 |
| 2024-10-30 | 557.25 | 558.00 | 553.00 | 554.00 | 553.57 | 20,627 |
| 2024-10-29 | 564.50 | 565.50 | 557.00 | 558.00 | 557.56 | 7,037 |
| 2024-10-28 | 560.50 | 561.50 | 558.00 | 560.00 | 559.56 | 72,325 |
| 2024-10-25 | 558.75 | 559.50 | 556.00 | 557.75 | 557.31 | 11,925 |
| 2024-10-24 | 561.00 | 564.50 | 559.00 | 561.83 | 561.39 | 16,597 |
| 2024-10-23 | 558.75 | 560.50 | 555.00 | 559.00 | 558.56 | 33,434 |
| 2024-10-22 | 560.50 | 560.50 | 555.00 | 556.83 | 556.40 | 9,444 |
| 2024-10-21 | 564.50 | 565.50 | 562.50 | 563.54 | 563.10 | 1,219 |
| 2024-10-18 | 564.50 | 565.50 | 561.50 | 561.78 | 561.34 | 29,276 |
| 2024-10-17 | 566.50 | 571.00 | 562.50 | 565.51 | 565.07 | 35,705 |
| 2024-10-16 | 561.50 | 567.50 | 560.50 | 564.74 | 564.30 | 15,345 |
| 2024-10-15 | 559.50 | 564.50 | 559.50 | 563.38 | 562.93 | 3,546 |
| 2024-10-14 | 554.00 | 559.00 | 554.00 | 557.00 | 556.56 | 3,854 |
| 2024-10-11 | 552.75 | 554.00 | 551.00 | 552.00 | 551.57 | 4,637 |
| 2024-10-10 | 554.25 | 557.50 | 553.00 | 554.90 | 554.46 | 8,411 |
| 2024-10-09 | 551.75 | 555.00 | 550.50 | 553.00 | 552.57 | 110,393 |
| 2024-10-08 | 548.00 | 552.00 | 546.00 | 551.38 | 550.95 | 5,175 |
| 2024-10-07 | 547.00 | 550.00 | 543.00 | 545.50 | 545.07 | 1,389 |
| 2024-10-04 | 546.50 | 549.50 | 541.50 | 545.50 | 545.07 | 4,906 |
| 2024-10-03 | 550.75 | 551.00 | 544.50 | 547.00 | 546.57 | 40,050 |
| 2024-10-02 | 555.25 | 556.00 | 549.50 | 551.66 | 551.22 | 5,105 |
| 2024-10-01 | 552.75 | 555.50 | 550.50 | 554.96 | 554.53 | 5,052 |
| 2024-09-30 | 553.25 | 556.00 | 552.50 | 553.00 | 552.57 | 3,952 |
| 2024-09-27 | 554.25 | 555.00 | 552.00 | 553.20 | 552.77 | 56,736 |
| 2024-09-26 | 558.75 | 559.00 | 551.50 | 554.00 | 553.57 | 7,471 |
| 2024-09-25 | 550.75 | 556.50 | 540.00 | 555.38 | 554.95 | 3,464 |
| 2024-09-24 | 548.50 | 551.00 | 545.50 | 548.33 | 547.90 | 2,373 |
| 2024-09-23 | 546.50 | 551.00 | 546.00 | 549.36 | 548.93 | 5,064 |
| 2024-09-20 | 541.50 | 549.00 | 541.00 | 546.50 | 546.07 | 11,976 |
| 2024-09-19 | 549.00 | 550.50 | 541.50 | 547.00 | 546.57 | 5,340 |
| 2024-09-18 | 549.50 | 551.00 | 547.00 | 548.50 | 548.07 | 55,986 |
| 2024-09-17 | 552.75 | 555.50 | 550.00 | 552.79 | 552.36 | 13,740 |
| 2024-09-16 | 551.25 | 554.00 | 550.00 | 552.78 | 552.34 | 34,453 |
| 2024-09-13 | 550.75 | 554.50 | 550.00 | 552.17 | 551.74 | 14,256 |
| 2024-09-12 | 547.50 | 549.50 | 545.00 | 549.11 | 548.68 | 7,131 |
| 2024-09-11 | 546.50 | 549.50 | 542.50 | 547.00 | 546.57 | 13,537 |
| 2024-09-10 | 549.00 | 551.00 | 547.00 | 547.00 | 546.57 | 4,676 |
| 2024-09-09 | 548.50 | 551.50 | 547.50 | 550.50 | 550.07 | 11,149 |
| 2024-09-06 | 548.00 | 550.50 | 546.50 | 550.00 | 549.57 | 5,397 |
| 2024-09-05 | 542.50 | 550.00 | 541.00 | 546.94 | 546.52 | 10,467 |
| 2024-09-04 | 544.00 | 545.00 | 539.50 | 541.50 | 541.08 | 10,574 |
| 2024-09-03 | 543.00 | 545.00 | 541.00 | 541.67 | 541.24 | 9,944 |
| 2024-09-02 | 537.50 | 543.00 | 537.50 | 541.50 | 541.08 | 22,944 |
| 2024-08-30 | 535.50 | 539.00 | 535.50 | 537.37 | 536.95 | 17,888 |
| 2024-08-29 | 537.25 | 539.00 | 534.00 | 537.17 | 536.75 | 4,439 |
| 2024-08-28 | 537.00 | 539.50 | 537.00 | 537.50 | 537.08 | 43,392 |
| 2024-08-27 | 536.25 | 538.50 | 535.50 | 535.50 | 535.08 | 3,193 |
| 2024-08-23 | 530.75 | 534.00 | 530.50 | 534.00 | 533.58 | 3,424 |
| 2024-08-22 | 530.75 | 532.00 | 530.50 | 530.50 | 530.08 | 4,861 |
| 2024-08-21 | 529.50 | 531.50 | 528.00 | 529.95 | 529.54 | 6,196 |
| 2024-08-20 | 531.25 | 532.50 | 529.00 | 529.46 | 529.05 | 2,624 |
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.