Swisscom AG (SCMN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 02:02PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 498.60 | 502.00 | 497.80 | 498.00 | 498.00 | 26,521 |
| 19 Jun 2024 | 497.40 | 500.00 | 497.20 | 498.40 | 498.40 | 59,379 |
| 18 Jun 2024 | 497.40 | 499.00 | 495.20 | 496.40 | 496.40 | 54,172 |
| 17 Jun 2024 | 496.00 | 497.60 | 493.40 | 496.00 | 496.00 | 50,856 |
| 14 Jun 2024 | 495.20 | 497.40 | 493.40 | 496.00 | 496.00 | 85,329 |
| 13 Jun 2024 | 493.00 | 495.80 | 492.00 | 495.80 | 495.80 | 80,678 |
| 12 Jun 2024 | 498.40 | 499.40 | 492.60 | 492.60 | 492.60 | 98,243 |
| 11 Jun 2024 | 502.00 | 502.00 | 496.00 | 499.00 | 499.00 | 70,488 |
| 10 Jun 2024 | 501.50 | 504.50 | 499.40 | 502.00 | 502.00 | 101,272 |
| 07 Jun 2024 | 508.50 | 509.50 | 502.50 | 503.50 | 503.50 | 86,848 |
| 06 Jun 2024 | 505.00 | 508.00 | 502.50 | 507.50 | 507.50 | 75,947 |
| 05 Jun 2024 | 503.50 | 511.50 | 503.50 | 507.00 | 507.00 | 168,380 |
| 04 Jun 2024 | 501.00 | 503.00 | 498.00 | 502.50 | 502.50 | 63,838 |
| 03 Jun 2024 | 496.40 | 503.50 | 495.60 | 500.00 | 500.00 | 115,128 |
| 31 May 2024 | 494.00 | 499.20 | 493.20 | 498.20 | 498.20 | 241,910 |
| 30 May 2024 | 489.80 | 490.80 | 486.80 | 490.40 | 490.40 | 87,629 |
| 29 May 2024 | 491.00 | 493.00 | 489.20 | 489.80 | 489.80 | 79,743 |
| 28 May 2024 | 493.60 | 493.60 | 488.60 | 491.80 | 491.80 | 96,022 |
| 27 May 2024 | 492.40 | 492.80 | 490.40 | 491.20 | 491.20 | 46,424 |
| 24 May 2024 | 493.60 | 494.20 | 490.80 | 492.00 | 492.00 | 61,112 |
| 23 May 2024 | 497.00 | 497.80 | 493.00 | 494.00 | 494.00 | 88,291 |
| 22 May 2024 | 502.00 | 502.00 | 496.60 | 497.40 | 497.40 | 87,982 |
| 21 May 2024 | 503.50 | 504.00 | 498.60 | 499.20 | 499.20 | 92,270 |
| 17 May 2024 | 502.00 | 504.00 | 499.80 | 503.00 | 503.00 | 128,560 |
| 16 May 2024 | 502.00 | 503.00 | 501.00 | 502.00 | 502.00 | 77,363 |
| 15 May 2024 | 502.50 | 505.50 | 501.50 | 503.50 | 503.50 | 115,775 |
| 14 May 2024 | 504.50 | 505.00 | 501.50 | 502.00 | 502.00 | 90,929 |
| 13 May 2024 | 502.50 | 507.00 | 502.00 | 506.00 | 506.00 | 89,064 |
| 10 May 2024 | 501.00 | 504.50 | 500.00 | 501.00 | 501.00 | 78,091 |
| 08 May 2024 | 498.00 | 499.00 | 495.60 | 497.00 | 497.00 | 110,353 |
| 07 May 2024 | 495.00 | 498.20 | 494.60 | 495.80 | 495.80 | 79,850 |
| 06 May 2024 | 495.80 | 497.80 | 494.00 | 494.80 | 494.80 | 66,173 |
| 03 May 2024 | 496.40 | 497.20 | 492.00 | 494.00 | 494.00 | 76,457 |
| 02 May 2024 | 495.00 | 497.60 | 488.60 | 493.80 | 493.80 | 181,250 |
| 30 Apr 2024 | 508.50 | 509.50 | 501.50 | 503.50 | 503.50 | 117,312 |
| 29 Apr 2024 | 505.00 | 509.50 | 504.00 | 507.00 | 507.00 | 111,830 |
| 26 Apr 2024 | 507.00 | 507.50 | 502.00 | 505.00 | 505.00 | 139,181 |
| 25 Apr 2024 | 513.50 | 513.50 | 503.00 | 506.50 | 506.50 | 120,473 |
| 24 Apr 2024 | 515.00 | 515.00 | 509.00 | 510.50 | 510.50 | 112,561 |
| 23 Apr 2024 | 519.00 | 521.50 | 515.00 | 516.00 | 516.00 | 106,871 |
| 22 Apr 2024 | 524.00 | 525.00 | 517.50 | 520.00 | 520.00 | 121,225 |
| 19 Apr 2024 | 509.50 | 519.00 | 509.00 | 518.50 | 518.50 | 113,538 |
| 18 Apr 2024 | 514.50 | 516.00 | 510.00 | 511.00 | 511.00 | 87,486 |
| 17 Apr 2024 | 509.00 | 516.50 | 507.50 | 514.00 | 514.00 | 95,460 |
| 16 Apr 2024 | 515.00 | 516.00 | 510.00 | 510.00 | 510.00 | 133,530 |
| 15 Apr 2024 | 518.00 | 519.50 | 516.00 | 517.00 | 517.00 | 68,364 |
| 12 Apr 2024 | 517.50 | 520.00 | 516.00 | 518.00 | 518.00 | 82,382 |
| 11 Apr 2024 | 519.00 | 521.00 | 516.50 | 517.50 | 517.50 | 102,953 |
| 10 Apr 2024 | 520.50 | 522.50 | 516.00 | 519.50 | 519.50 | 83,351 |
| 09 Apr 2024 | 517.50 | 521.00 | 517.00 | 520.00 | 520.00 | 86,905 |
| 08 Apr 2024 | 523.50 | 523.50 | 517.50 | 518.00 | 518.00 | 93,620 |
| 05 Apr 2024 | 524.50 | 527.50 | 521.50 | 522.50 | 522.50 | 139,340 |
| 04 Apr 2024 | 527.00 | 531.00 | 525.50 | 528.00 | 528.00 | 166,165 |
| 03 Apr 2024 | 522.50 | 527.50 | 521.50 | 523.50 | 523.50 | 135,645 |
| 02 Apr 2024 | 532.00 | 533.00 | 520.00 | 522.00 | 522.00 | 136,435 |
| 02 Apr 2024 | 22 Dividend | |||||
| 28 Mar 2024 | 559.00 | 559.80 | 550.80 | 551.40 | 529.40 | 131,998 |
| 27 Mar 2024 | 548.00 | 557.00 | 547.80 | 555.20 | 533.05 | 141,529 |
| 26 Mar 2024 | 540.00 | 549.20 | 539.80 | 548.60 | 526.71 | 136,468 |
| 25 Mar 2024 | 536.00 | 538.60 | 534.60 | 538.00 | 516.53 | 81,675 |
| 22 Mar 2024 | 535.00 | 538.60 | 534.20 | 535.60 | 514.23 | 109,047 |
| 21 Mar 2024 | 530.00 | 538.20 | 529.60 | 533.00 | 511.73 | 131,168 |
| 20 Mar 2024 | 529.20 | 531.40 | 526.60 | 531.20 | 510.01 | 83,638 |
| 19 Mar 2024 | 527.60 | 530.60 | 526.20 | 529.00 | 507.89 | 102,181 |
| 18 Mar 2024 | 528.00 | 528.60 | 522.00 | 526.60 | 505.59 | 159,648 |
| 15 Mar 2024 | 511.40 | 531.20 | 511.40 | 528.40 | 507.32 | 453,331 |
| 14 Mar 2024 | 507.80 | 510.20 | 503.00 | 503.80 | 483.70 | 66,496 |
| 13 Mar 2024 | 505.40 | 507.80 | 503.00 | 505.40 | 485.24 | 59,737 |
| 12 Mar 2024 | 510.00 | 511.40 | 506.20 | 506.20 | 486.00 | 85,812 |
| 11 Mar 2024 | 509.20 | 513.80 | 507.20 | 508.80 | 488.50 | 61,656 |
| 08 Mar 2024 | 506.20 | 507.60 | 502.20 | 507.60 | 487.35 | 80,143 |
| 07 Mar 2024 | 510.00 | 513.40 | 506.80 | 506.80 | 486.58 | 90,681 |
| 06 Mar 2024 | 508.00 | 510.60 | 506.80 | 508.80 | 488.50 | 60,282 |
| 05 Mar 2024 | 505.00 | 507.40 | 502.00 | 507.20 | 486.96 | 50,170 |
| 04 Mar 2024 | 504.80 | 507.60 | 503.20 | 506.40 | 486.20 | 67,694 |
| 01 Mar 2024 | 506.40 | 509.20 | 501.60 | 503.20 | 483.12 | 82,138 |
| 29 Feb 2024 | 502.00 | 506.40 | 499.40 | 505.40 | 485.24 | 140,101 |
| 28 Feb 2024 | 505.00 | 510.40 | 500.40 | 503.00 | 482.93 | 217,116 |
| 27 Feb 2024 | 511.80 | 513.00 | 503.80 | 510.00 | 489.65 | 106,051 |
| 26 Feb 2024 | 517.00 | 518.00 | 512.60 | 512.60 | 492.15 | 58,346 |
| 23 Feb 2024 | 515.40 | 516.20 | 508.00 | 516.20 | 495.60 | 66,842 |
| 22 Feb 2024 | 516.40 | 519.20 | 514.40 | 514.80 | 494.26 | 95,299 |
| 21 Feb 2024 | 517.60 | 520.60 | 515.60 | 517.40 | 496.76 | 67,143 |
| 20 Feb 2024 | 518.20 | 521.40 | 515.60 | 520.60 | 499.83 | 67,706 |
| 19 Feb 2024 | 512.00 | 516.40 | 510.80 | 516.40 | 495.80 | 59,803 |
| 16 Feb 2024 | 509.60 | 512.80 | 507.20 | 509.40 | 489.08 | 88,881 |
| 15 Feb 2024 | 503.20 | 509.40 | 503.20 | 508.60 | 488.31 | 105,520 |
| 14 Feb 2024 | 501.40 | 507.40 | 500.40 | 503.20 | 483.12 | 71,766 |
| 13 Feb 2024 | 501.00 | 504.80 | 498.70 | 500.80 | 480.82 | 85,080 |
| 12 Feb 2024 | 500.00 | 503.00 | 496.10 | 497.50 | 477.65 | 128,710 |
| 09 Feb 2024 | 498.20 | 500.40 | 493.90 | 498.20 | 478.32 | 126,839 |
| 08 Feb 2024 | 502.00 | 504.40 | 497.80 | 498.80 | 478.90 | 143,430 |
| 07 Feb 2024 | 504.00 | 505.60 | 496.00 | 502.40 | 482.36 | 170,104 |
| 06 Feb 2024 | 505.00 | 507.60 | 503.60 | 505.80 | 485.62 | 90,870 |
| 05 Feb 2024 | 511.40 | 513.00 | 506.00 | 506.00 | 485.81 | 73,443 |
| 02 Feb 2024 | 509.20 | 515.20 | 508.80 | 510.00 | 489.65 | 59,009 |
| 01 Feb 2024 | 517.40 | 519.60 | 508.80 | 508.80 | 488.50 | 67,622 |
| 31 Jan 2024 | 519.20 | 519.80 | 514.40 | 516.20 | 495.60 | 104,903 |
| 30 Jan 2024 | 519.00 | 520.20 | 514.80 | 515.60 | 495.03 | 131,820 |
| 29 Jan 2024 | 522.00 | 522.60 | 517.00 | 517.80 | 497.14 | 57,755 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.