Swisscom AG - SCMN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	591	603	603	604	589.5	91,664
November 06, 2025	580.5	591.5	591.5	591.5	577.5	82,605
November 05, 2025	578	573	573	580.5	571.5	83,443
November 04, 2025	583.5	577	577	584	574	84,271
November 03, 2025	587.5	585.5	585.5	589.5	583	48,773
October 31, 2025	592	589.5	589.5	594	587.5	56,973
October 30, 2025	581.5	592	592	592	571	93,033
October 29, 2025	583.5	577	577	583.5	575	50,940
October 28, 2025	589.5	583.5	583.5	589.5	577.5	43,980
October 27, 2025	589	585	585	589	582.5	39,661
October 24, 2025	585	588.5	588.5	589	581.5	39,372
October 23, 2025	594	587.5	587.5	594.5	587	46,799
October 22, 2025	597.5	592	592	598.5	588.5	50,924
October 21, 2025	591.5	595.5	595.5	596	591	47,061
October 20, 2025	593	592.5	592.5	595.5	591.5	54,999
October 17, 2025	590	594.5	594.5	594.5	587.5	54,335
October 16, 2025	585.5	589	589	590.5	584	56,043
October 15, 2025	582.5	587.5	587.5	589	582.5	50,982
October 14, 2025	579.5	581.5	581.5	586.5	578.5	52,465
October 13, 2025	589	576	576	589	576	66,414
October 10, 2025	587.5	587.5	587.5	593	582	71,826
October 09, 2025	594	593.5	593.5	598	593.5	44,126
October 08, 2025	594.5	592	592	596.5	592	48,407
October 07, 2025	588	592.5	592.5	594	588	67,428
October 06, 2025	587.5	588	588	591.5	587.5	45,618
October 03, 2025	588	586	586	590.5	584.5	47,432
October 02, 2025	586	585	585	591	576.5	65,957
October 01, 2025	576	578	578	582.5	576	54,713
September 30, 2025	577.5	577.5	577.5	579	570	47,437
September 29, 2025	582.5	578	578	582.5	578	47,989
September 26, 2025	578.5	580.5	580.5	582.5	576.5	36,214
September 25, 2025	569.5	576.5	576.5	579	569.5	59,920
September 24, 2025	571.5	571	571	573.5	568.5	52,968
September 23, 2025	569.5	570	570	571.5	567	62,877
September 22, 2025	577	571.5	571.5	579.5	571.5	41,053
September 19, 2025	573.5	578.5	578.5	580	573.5	92,303
September 18, 2025	585	575.5	575.5	585	575	41,681
September 17, 2025	584.5	583.5	583.5	587.5	583	50,317
September 16, 2025	586.5	584	584	586.5	582	43,814
September 15, 2025	593	584.5	584.5	593	584.5	41,142
September 12, 2025	588	593	593	593	585.5	46,522
September 11, 2025	588	586.5	586.5	593.5	586.5	46,193
September 10, 2025	587.5	586.5	586.5	589.5	584.5	52,068
September 09, 2025	585	588.5	588.5	588.5	583	38,026
September 08, 2025	586	584	584	586	579.5	46,124
September 05, 2025	586	587.5	587.5	589.5	580.5	46,581
September 04, 2025	578.5	585.5	585.5	587	578.5	68,926
September 03, 2025	580.5	577	577	582.5	573.5	39,340
September 02, 2025	580	581	581	583.5	575.5	35,933
September 01, 2025	579	581	581	583	578.5	39,933
August 29, 2025	576	578	578	581	574	56,557
August 28, 2025	593.5	574.5	574.5	593.5	571.5	101,531
August 27, 2025	592	591.5	591.5	593.5	589.5	39,070
August 26, 2025	591.5	592	592	597.5	590	95,292
August 25, 2025	590.5	591.5	591.5	591.5	587	45,213
August 22, 2025	593.5	591.5	591.5	596	591.5	30,577
August 21, 2025	592	593.5	593.5	594.5	590	33,705
August 20, 2025	587.5	592.5	592.5	592.5	586.5	44,087
August 19, 2025	582.5	586	586	587.5	581	41,633
August 18, 2025	579.5	582	582	583	578.5	37,386

Swisscom AG (SCMN.SW) SIX