Swisscom AG (SCMN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 503.50 | 504.00 | 498.60 | 499.20 | 499.20 | 92,270 |
| May 17, 2024 | 502.00 | 504.00 | 499.80 | 503.00 | 503.00 | 128,560 |
| May 16, 2024 | 502.00 | 503.00 | 501.00 | 502.00 | 502.00 | 77,363 |
| May 15, 2024 | 502.50 | 505.50 | 501.50 | 503.50 | 503.50 | 115,775 |
| May 14, 2024 | 504.50 | 505.00 | 501.50 | 502.00 | 502.00 | 90,929 |
| May 13, 2024 | 502.50 | 507.00 | 502.00 | 506.00 | 506.00 | 89,064 |
| May 10, 2024 | 501.00 | 504.50 | 500.00 | 501.00 | 501.00 | 78,091 |
| May 08, 2024 | 498.00 | 499.00 | 495.60 | 497.00 | 497.00 | 110,353 |
| May 07, 2024 | 495.00 | 498.20 | 494.60 | 495.80 | 495.80 | 79,850 |
| May 06, 2024 | 495.80 | 497.80 | 494.00 | 494.80 | 494.80 | 66,173 |
| May 03, 2024 | 496.40 | 497.20 | 492.00 | 494.00 | 494.00 | 76,457 |
| May 02, 2024 | 495.00 | 497.60 | 488.60 | 493.80 | 493.80 | 181,250 |
| Apr 30, 2024 | 508.50 | 509.50 | 501.50 | 503.50 | 503.50 | 117,312 |
| Apr 29, 2024 | 505.00 | 509.50 | 504.00 | 507.00 | 507.00 | 111,830 |
| Apr 26, 2024 | 507.00 | 507.50 | 502.00 | 505.00 | 505.00 | 139,181 |
| Apr 25, 2024 | 513.50 | 513.50 | 503.00 | 506.50 | 506.50 | 120,473 |
| Apr 24, 2024 | 515.00 | 515.00 | 509.00 | 510.50 | 510.50 | 112,561 |
| Apr 23, 2024 | 519.00 | 521.50 | 515.00 | 516.00 | 516.00 | 106,871 |
| Apr 22, 2024 | 524.00 | 525.00 | 517.50 | 520.00 | 520.00 | 121,225 |
| Apr 19, 2024 | 509.50 | 519.00 | 509.00 | 518.50 | 518.50 | 113,538 |
| Apr 18, 2024 | 514.50 | 516.00 | 510.00 | 511.00 | 511.00 | 87,486 |
| Apr 17, 2024 | 509.00 | 516.50 | 507.50 | 514.00 | 514.00 | 95,460 |
| Apr 16, 2024 | 515.00 | 516.00 | 510.00 | 510.00 | 510.00 | 133,530 |
| Apr 15, 2024 | 518.00 | 519.50 | 516.00 | 517.00 | 517.00 | 68,364 |
| Apr 12, 2024 | 517.50 | 520.00 | 516.00 | 518.00 | 518.00 | 82,382 |
| Apr 11, 2024 | 519.00 | 521.00 | 516.50 | 517.50 | 517.50 | 102,953 |
| Apr 10, 2024 | 520.50 | 522.50 | 516.00 | 519.50 | 519.50 | 83,351 |
| Apr 09, 2024 | 517.50 | 521.00 | 517.00 | 520.00 | 520.00 | 86,905 |
| Apr 08, 2024 | 523.50 | 523.50 | 517.50 | 518.00 | 518.00 | 93,620 |
| Apr 05, 2024 | 524.50 | 527.50 | 521.50 | 522.50 | 522.50 | 139,340 |
| Apr 04, 2024 | 527.00 | 531.00 | 525.50 | 528.00 | 528.00 | 166,165 |
| Apr 03, 2024 | 522.50 | 527.50 | 521.50 | 523.50 | 523.50 | 135,645 |
| Apr 02, 2024 | 532.00 | 533.00 | 520.00 | 522.00 | 522.00 | 136,435 |
| Apr 02, 2024 | 22 Dividend | |||||
| Mar 28, 2024 | 559.00 | 559.80 | 550.80 | 551.40 | 529.40 | 131,998 |
| Mar 27, 2024 | 548.00 | 557.00 | 547.80 | 555.20 | 533.05 | 141,529 |
| Mar 26, 2024 | 540.00 | 549.20 | 539.80 | 548.60 | 526.71 | 136,468 |
| Mar 25, 2024 | 536.00 | 538.60 | 534.60 | 538.00 | 516.53 | 81,675 |
| Mar 22, 2024 | 535.00 | 538.60 | 534.20 | 535.60 | 514.23 | 109,047 |
| Mar 21, 2024 | 530.00 | 538.20 | 529.60 | 533.00 | 511.73 | 131,168 |
| Mar 20, 2024 | 529.20 | 531.40 | 526.60 | 531.20 | 510.01 | 83,638 |
| Mar 19, 2024 | 527.60 | 530.60 | 526.20 | 529.00 | 507.89 | 102,181 |
| Mar 18, 2024 | 528.00 | 528.60 | 522.00 | 526.60 | 505.59 | 159,648 |
| Mar 15, 2024 | 511.40 | 531.20 | 511.40 | 528.40 | 507.32 | 453,331 |
| Mar 14, 2024 | 507.80 | 510.20 | 503.00 | 503.80 | 483.70 | 66,496 |
| Mar 13, 2024 | 505.40 | 507.80 | 503.00 | 505.40 | 485.24 | 59,737 |
| Mar 12, 2024 | 510.00 | 511.40 | 506.20 | 506.20 | 486.00 | 85,812 |
| Mar 11, 2024 | 509.20 | 513.80 | 507.20 | 508.80 | 488.50 | 61,656 |
| Mar 08, 2024 | 506.20 | 507.60 | 502.20 | 507.60 | 487.35 | 80,143 |
| Mar 07, 2024 | 510.00 | 513.40 | 506.80 | 506.80 | 486.58 | 90,681 |
| Mar 06, 2024 | 508.00 | 510.60 | 506.80 | 508.80 | 488.50 | 60,282 |
| Mar 05, 2024 | 505.00 | 507.40 | 502.00 | 507.20 | 486.96 | 50,170 |
| Mar 04, 2024 | 504.80 | 507.60 | 503.20 | 506.40 | 486.20 | 67,694 |
| Mar 01, 2024 | 506.40 | 509.20 | 501.60 | 503.20 | 483.12 | 82,138 |
| Feb 29, 2024 | 502.00 | 506.40 | 499.40 | 505.40 | 485.24 | 140,101 |
| Feb 28, 2024 | 505.00 | 510.40 | 500.40 | 503.00 | 482.93 | 217,116 |
| Feb 27, 2024 | 511.80 | 513.00 | 503.80 | 510.00 | 489.65 | 106,051 |
| Feb 26, 2024 | 517.00 | 518.00 | 512.60 | 512.60 | 492.15 | 58,346 |
| Feb 23, 2024 | 515.40 | 516.20 | 508.00 | 516.20 | 495.60 | 66,842 |
| Feb 22, 2024 | 516.40 | 519.20 | 514.40 | 514.80 | 494.26 | 95,299 |
| Feb 21, 2024 | 517.60 | 520.60 | 515.60 | 517.40 | 496.76 | 67,143 |
| Feb 20, 2024 | 518.20 | 521.40 | 515.60 | 520.60 | 499.83 | 67,706 |
| Feb 19, 2024 | 512.00 | 516.40 | 510.80 | 516.40 | 495.80 | 59,803 |
| Feb 16, 2024 | 509.60 | 512.80 | 507.20 | 509.40 | 489.08 | 88,881 |
| Feb 15, 2024 | 503.20 | 509.40 | 503.20 | 508.60 | 488.31 | 105,520 |
| Feb 14, 2024 | 501.40 | 507.40 | 500.40 | 503.20 | 483.12 | 71,766 |
| Feb 13, 2024 | 501.00 | 504.80 | 498.70 | 500.80 | 480.82 | 85,080 |
| Feb 12, 2024 | 500.00 | 503.00 | 496.10 | 497.50 | 477.65 | 128,710 |
| Feb 09, 2024 | 498.20 | 500.40 | 493.90 | 498.20 | 478.32 | 126,839 |
| Feb 08, 2024 | 502.00 | 504.40 | 497.80 | 498.80 | 478.90 | 143,430 |
| Feb 07, 2024 | 504.00 | 505.60 | 496.00 | 502.40 | 482.36 | 170,104 |
| Feb 06, 2024 | 505.00 | 507.60 | 503.60 | 505.80 | 485.62 | 90,870 |
| Feb 05, 2024 | 511.40 | 513.00 | 506.00 | 506.00 | 485.81 | 73,443 |
| Feb 02, 2024 | 509.20 | 515.20 | 508.80 | 510.00 | 489.65 | 59,009 |
| Feb 01, 2024 | 517.40 | 519.60 | 508.80 | 508.80 | 488.50 | 67,622 |
| Jan 31, 2024 | 519.20 | 519.80 | 514.40 | 516.20 | 495.60 | 104,903 |
| Jan 30, 2024 | 519.00 | 520.20 | 514.80 | 515.60 | 495.03 | 131,820 |
| Jan 29, 2024 | 522.00 | 522.60 | 517.00 | 517.80 | 497.14 | 57,755 |
| Jan 26, 2024 | 515.00 | 522.00 | 515.00 | 522.00 | 501.17 | 65,625 |
| Jan 25, 2024 | 515.00 | 517.20 | 514.00 | 516.00 | 495.41 | 47,656 |
| Jan 24, 2024 | 514.40 | 517.20 | 513.20 | 515.00 | 494.45 | 54,444 |
| Jan 23, 2024 | 518.20 | 518.40 | 513.40 | 514.60 | 494.07 | 54,731 |
| Jan 22, 2024 | 512.80 | 517.00 | 511.00 | 516.40 | 495.80 | 49,373 |
| Jan 19, 2024 | 509.00 | 512.20 | 508.60 | 511.00 | 490.61 | 79,891 |
| Jan 18, 2024 | 507.80 | 508.20 | 505.60 | 506.40 | 486.20 | 59,186 |
| Jan 17, 2024 | 512.00 | 512.40 | 507.40 | 509.00 | 488.69 | 77,096 |
| Jan 16, 2024 | 514.40 | 515.60 | 511.80 | 513.20 | 492.72 | 64,868 |
| Jan 15, 2024 | 511.40 | 514.00 | 510.60 | 514.00 | 493.49 | 39,883 |
| Jan 12, 2024 | 509.40 | 511.60 | 508.00 | 511.40 | 491.00 | 44,166 |
| Jan 11, 2024 | 511.20 | 512.40 | 508.20 | 508.60 | 488.31 | 49,752 |
| Jan 10, 2024 | 506.00 | 510.80 | 505.40 | 509.60 | 489.27 | 58,165 |
| Jan 09, 2024 | 511.00 | 511.40 | 506.60 | 508.00 | 487.73 | 86,960 |
| Jan 08, 2024 | 517.80 | 518.20 | 513.00 | 513.60 | 493.11 | 57,054 |
| Jan 05, 2024 | 516.20 | 517.00 | 512.60 | 515.60 | 495.03 | 45,645 |
| Jan 04, 2024 | 517.00 | 519.20 | 514.60 | 517.80 | 497.14 | 75,151 |
| Jan 03, 2024 | 515.00 | 520.00 | 514.40 | 515.80 | 495.22 | 113,096 |
| Dec 29, 2023 | 506.80 | 507.60 | 503.40 | 506.00 | 485.81 | 45,311 |
| Dec 28, 2023 | 507.00 | 507.00 | 502.60 | 502.60 | 482.55 | 44,521 |
| Dec 27, 2023 | 509.40 | 509.60 | 504.60 | 506.60 | 486.39 | 49,324 |
| Dec 22, 2023 | 508.80 | 510.20 | 507.20 | 509.40 | 489.08 | 45,191 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.