Swisscom AG (SWZCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:33AM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - |
| 03 Jul 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - |
| 02 Jul 2024 | 556.29 | 559.00 | 556.29 | 559.00 | 559.00 | 100 |
| 01 Jul 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
| 28 Jun 2024 | 557.78 | 557.78 | 557.78 | 557.78 | 557.78 | 100 |
| 27 Jun 2024 | 558.53 | 558.53 | 558.53 | 558.53 | 558.53 | 100 |
| 26 Jun 2024 | 556.14 | 556.14 | 556.14 | 556.14 | 556.14 | 100 |
| 25 Jun 2024 | 564.79 | 564.79 | 564.79 | 564.79 | 564.79 | 100 |
| 24 Jun 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2,500 |
| 21 Jun 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 20 Jun 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 18 Jun 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 100 |
| 17 Jun 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - |
| 14 Jun 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 300 |
| 13 Jun 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - |
| 12 Jun 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 100 |
| 11 Jun 2024 | 554.00 | 554.25 | 554.00 | 554.25 | 554.25 | 100 |
| 10 Jun 2024 | 554.75 | 554.75 | 554.75 | 554.75 | 554.75 | 100 |
| 07 Jun 2024 | 562.64 | 562.64 | 562.64 | 562.64 | 562.64 | 100 |
| 06 Jun 2024 | 565.75 | 565.75 | 565.75 | 565.75 | 565.75 | 100 |
| 05 Jun 2024 | 566.65 | 566.65 | 566.65 | 566.65 | 566.65 | 100 |
| 04 Jun 2024 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 100 |
| 03 Jun 2024 | 560.43 | 560.43 | 560.43 | 560.43 | 560.43 | 100 |
| 31 May 2024 | 549.52 | 549.52 | 549.52 | 549.52 | 549.52 | 100 |
| 30 May 2024 | 530.12 | 530.12 | 530.12 | 530.12 | 530.12 | - |
| 29 May 2024 | 530.81 | 530.81 | 530.12 | 530.12 | 530.12 | 100 |
| 28 May 2024 | 538.45 | 538.45 | 538.45 | 538.45 | 538.45 | 100 |
| 24 May 2024 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 100 |
| 23 May 2024 | 540.00 | 540.00 | 529.15 | 529.15 | 529.15 | 100 |
| 22 May 2024 | 544.71 | 544.71 | 544.71 | 544.71 | 544.71 | 100 |
| 21 May 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - |
| 20 May 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - |
| 17 May 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 100 |
| 16 May 2024 | 558.68 | 558.68 | 558.68 | 558.68 | 558.68 | - |
| 15 May 2024 | 557.59 | 558.68 | 551.68 | 558.68 | 558.68 | 400 |
| 14 May 2024 | 555.85 | 555.85 | 555.85 | 555.85 | 555.85 | - |
| 13 May 2024 | 555.00 | 555.85 | 555.00 | 555.85 | 555.85 | 100 |
| 10 May 2024 | 541.73 | 541.73 | 541.73 | 541.73 | 541.73 | - |
| 09 May 2024 | 541.73 | 541.73 | 541.73 | 541.73 | 541.73 | - |
| 08 May 2024 | 541.73 | 541.73 | 541.73 | 541.73 | 541.73 | - |
| 07 May 2024 | 541.73 | 541.73 | 541.73 | 541.73 | 541.73 | 100 |
| 06 May 2024 | 546.92 | 547.00 | 546.92 | 547.00 | 547.00 | 100 |
| 03 May 2024 | 538.79 | 538.79 | 538.79 | 538.79 | 538.79 | 100 |
| 02 May 2024 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | - |
| 01 May 2024 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | - |
| 30 Apr 2024 | 552.67 | 552.67 | 547.50 | 547.50 | 547.50 | 100 |
| 29 Apr 2024 | 550.79 | 556.00 | 550.79 | 556.00 | 556.00 | 300 |
| 26 Apr 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 100 |
| 25 Apr 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 553.40 | 100 |
| 24 Apr 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| 23 Apr 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| 22 Apr 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| 19 Apr 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| 18 Apr 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| 17 Apr 2024 | 557.60 | 561.00 | 557.60 | 561.00 | 561.00 | 400 |
| 16 Apr 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | - |
| 15 Apr 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | - |
| 12 Apr 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | 100 |
| 11 Apr 2024 | 572.25 | 572.25 | 564.47 | 564.47 | 564.47 | 100 |
| 10 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 09 Apr 2024 | 574.00 | 575.92 | 574.00 | 575.00 | 575.00 | 100 |
| 08 Apr 2024 | 572.31 | 572.31 | 572.31 | 572.31 | 572.31 | - |
| 05 Apr 2024 | 572.31 | 572.31 | 572.31 | 572.31 | 572.31 | 100 |
| 04 Apr 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
| 03 Apr 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
| 02 Apr 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
| 02 Apr 2024 | 24.326 Dividend | |||||
| 01 Apr 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 588.67 | - |
| 28 Mar 2024 | 613.20 | 613.20 | 613.00 | 613.00 | 588.67 | 100 |
| 27 Mar 2024 | 610.00 | 613.00 | 610.00 | 613.00 | 588.67 | 100 |
| 26 Mar 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 571.39 | - |
| 25 Mar 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 571.39 | - |
| 22 Mar 2024 | 594.77 | 595.00 | 594.77 | 595.00 | 571.39 | 100 |
| 21 Mar 2024 | 591.49 | 591.49 | 591.49 | 591.49 | 568.02 | - |
| 20 Mar 2024 | 591.49 | 591.49 | 591.49 | 591.49 | 568.02 | - |
| 19 Mar 2024 | 591.49 | 591.49 | 591.49 | 591.49 | 568.02 | - |
| 18 Mar 2024 | 593.36 | 593.36 | 591.49 | 591.49 | 568.02 | 100 |
| 15 Mar 2024 | 595.45 | 595.45 | 595.45 | 595.45 | 571.82 | 100 |
| 14 Mar 2024 | 570.75 | 570.75 | 570.00 | 570.00 | 547.38 | 800 |
| 13 Mar 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 553.14 | - |
| 12 Mar 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 553.14 | 100 |
| 11 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 08 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 07 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 06 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 05 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 04 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 01 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 542.58 | 100 |
| 29 Feb 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 549.30 | - |
| 28 Feb 2024 | 571.00 | 572.00 | 571.00 | 572.00 | 549.30 | 100 |
| 27 Feb 2024 | 579.54 | 579.54 | 579.00 | 579.00 | 556.02 | 100 |
| 26 Feb 2024 | 584.54 | 584.54 | 584.54 | 584.54 | 561.34 | 100 |
| 23 Feb 2024 | 593.89 | 593.89 | 593.89 | 593.89 | 570.32 | - |
| 22 Feb 2024 | 593.89 | 593.89 | 593.89 | 593.89 | 570.32 | - |
| 21 Feb 2024 | 593.89 | 593.89 | 593.89 | 593.89 | 570.32 | - |
| 20 Feb 2024 | 593.89 | 593.89 | 593.89 | 593.89 | 570.32 | 100 |
| 16 Feb 2024 | 578.98 | 578.98 | 578.98 | 578.98 | 556.00 | - |
| 15 Feb 2024 | 576.94 | 579.06 | 573.00 | 578.98 | 556.00 | 1,500 |
| 14 Feb 2024 | 561.14 | 561.14 | 561.14 | 561.14 | 538.87 | 100 |
| 13 Feb 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 551.22 | - |
| *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.