SWISSCOM N - Price History
Monthly price history for SCMN.SW (SWISSCOM N)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | CHF508.50 | CHF508.50 |
March 2024 | CHF551.40 | CHF551.40 |
February 2024 | CHF505.40 | CHF505.40 |
January 2024 | CHF516.20 | CHF516.20 |
December 2023 | CHF506 | CHF506 |
November 2023 | CHF510.40 | CHF510.40 |
October 2023 | CHF544 | CHF544 |
September 2023 | CHF544.20 | CHF544.20 |
August 2023 | CHF538 | CHF538 |
July 2023 | CHF560.40 | CHF560.40 |
June 2023 | CHF557.80 | CHF557.80 |
May 2023 | CHF576.80 | CHF576.80 |
April 2023 | CHF613 | CHF613 |
March 2023 | CHF583.20 | CHF583.20 |
February 2023 | CHF558.93 | CHF580.40 |
January 2023 | CHF520.03 | CHF540 |
December 2022 | CHF487.86 | CHF506.60 |
November 2022 | CHF489.40 | CHF508.20 |
October 2022 | CHF476.02 | CHF494.30 |
September 2022 | CHF446.36 | CHF463.50 |
August 2022 | CHF487.48 | CHF506.20 |
July 2022 | CHF494.80 | CHF513.80 |
June 2022 | CHF507.89 | CHF527.40 |
May 2022 | CHF545.84 | CHF566.80 |
April 2022 | CHF555.47 | CHF576.80 |
March 2022 | CHF513.29 | CHF555 |
February 2022 | CHF509.22 | CHF550.60 |
January 2022 | CHF488.50 | CHF528.20 |
December 2021 | CHF475.92 | CHF514.60 |
November 2021 | CHF472.04 | CHF510.40 |
October 2021 | CHF460.94 | CHF498.40 |
September 2021 | CHF497.01 | CHF537.40 |
August 2021 | CHF497.01 | CHF537.40 |
July 2021 | CHF504.04 | CHF545 |
June 2021 | CHF488.50 | CHF528.20 |
May 2021 | CHF467.97 | CHF506 |
April 2021 | CHF458.07 | CHF495.30 |
March 2021 | CHF447.61 | CHF507 |
February 2021 | CHF403.03 | CHF456.50 |
January 2021 | CHF428.54 | CHF485.40 |
December 2020 | CHF421.21 | CHF477.10 |
November 2020 | CHF423.77 | CHF480 |
October 2020 | CHF411.68 | CHF466.30 |
September 2020 | CHF431.37 | CHF488.60 |
August 2020 | CHF441.43 | CHF500 |
July 2020 | CHF428.89 | CHF485.80 |
June 2020 | CHF437.81 | CHF495.90 |
May 2020 | CHF441.25 | CHF499.80 |
April 2020 | CHF443.02 | CHF501.80 |
March 2020 | CHF440.78 | CHF520.20 |
February 2020 | CHF435.19 | CHF513.60 |
January 2020 | CHF448.74 | CHF529.60 |
December 2019 | CHF434.34 | CHF512.60 |
November 2019 | CHF438.58 | CHF517.60 |
October 2019 | CHF427.05 | CHF504 |
September 2019 | CHF417.14 | CHF492.30 |
August 2019 | CHF418.66 | CHF494.10 |
July 2019 | CHF408.84 | CHF482.50 |
June 2019 | CHF415.28 | CHF490.10 |
May 2019 | CHF406.38 | CHF479.60 |
April 2019 | CHF402.23 | CHF474.70 |
March 2019 | CHF394.14 | CHF487 |
February 2019 | CHF373.99 | CHF462.10 |
January 2019 | CHF385.24 | CHF476 |
December 2018 | CHF380.14 | CHF469.70 |
November 2018 | CHF387.91 | CHF479.30 |
October 2018 | CHF373.42 | CHF461.40 |
September 2018 | CHF360.47 | CHF445.40 |
August 2018 | CHF350.36 | CHF432.90 |
July 2018 | CHF376.58 | CHF465.30 |
June 2018 | CHF358.69 | CHF443.20 |
May 2018 | CHF355.78 | CHF439.60 |
April 2018 | CHF386.05 | CHF477 |
March 2018 | CHF365.48 | CHF473.60 |
February 2018 | CHF395.12 | CHF512 |
January 2018 | CHF392.34 | CHF508.40 |
December 2017 | CHF400.13 | CHF518.50 |
November 2017 | CHF400.52 | CHF519 |
October 2017 | CHF388.94 | CHF504 |
September 2017 | CHF382.92 | CHF496.20 |
August 2017 | CHF373.20 | CHF483.60 |
July 2017 | CHF364.79 | CHF472.70 |
June 2017 | CHF357.07 | CHF462.70 |
May 2017 | CHF358.38 | CHF464.40 |
April 2017 | CHF334.92 | CHF434 |
March 2017 | CHF339.50 | CHF462.10 |
February 2017 | CHF324.88 | CHF442.20 |
January 2017 | CHF319.59 | CHF435 |
December 2016 | CHF335.09 | CHF456.10 |
November 2016 | CHF319.22 | CHF434.50 |
October 2016 | CHF332.60 | CHF452.70 |
September 2016 | CHF339.21 | CHF461.70 |
August 2016 | CHF345.23 | CHF469.90 |
July 2016 | CHF350.52 | CHF477.10 |
June 2016 | CHF354.64 | CHF482.70 |
May 2016 | CHF347.95 | CHF473.60 |
April 2016 | CHF357.43 | CHF486.50 |
March 2016 | CHF367.73 | CHF522.50 |
February 2016 | CHF344.29 | CHF489.20 |
January 2016 | CHF357.17 | CHF507.50 |
December 2015 | CHF354 | CHF503 |
November 2015 | CHF356.82 | CHF507 |
October 2015 | CHF358.93 | CHF510 |
September 2015 | CHF342.18 | CHF486.20 |
August 2015 | CHF367.73 | CHF522.50 |
July 2015 | CHF395.53 | CHF562 |
June 2015 | CHF368.78 | CHF524 |
May 2015 | CHF383.21 | CHF544.50 |
April 2015 | CHF392.01 | CHF557 |
March 2015 | CHF382.10 | CHF564.50 |
February 2015 | CHF369.92 | CHF546.50 |
January 2015 | CHF365.18 | CHF539.50 |
December 2014 | CHF353.67 | CHF522.50 |
November 2014 | CHF396.99 | CHF586.50 |
October 2014 | CHF383.45 | CHF566.50 |
September 2014 | CHF367.21 | CHF542.50 |
August 2014 | CHF360.78 | CHF533 |
July 2014 | CHF341.83 | CHF505 |
June 2014 | CHF348.93 | CHF515.50 |
May 2014 | CHF361.12 | CHF533.50 |
April 2014 | CHF362.13 | CHF535 |
March 2014 | CHF352.36 | CHF543 |
February 2014 | CHF338.09 | CHF521 |
January 2014 | CHF323.62 | CHF498.70 |
December 2013 | CHF305.58 | CHF470.90 |
November 2013 | CHF300.58 | CHF463.20 |
October 2013 | CHF300.51 | CHF463.10 |
September 2013 | CHF282.02 | CHF434.60 |
August 2013 | CHF273.58 | CHF421.60 |
July 2013 | CHF268.33 | CHF413.50 |
June 2013 | CHF268.39 | CHF413.60 |
May 2013 | CHF265.54 | CHF409.20 |
April 2013 | CHF284.10 | CHF437.80 |
March 2013 | CHF270.51 | CHF439.20 |
February 2013 | CHF262.62 | CHF426.40 |
January 2013 | CHF248.52 | CHF403.50 |
December 2012 | CHF242.54 | CHF393.80 |
November 2012 | CHF240.33 | CHF390.20 |
October 2012 | CHF238.30 | CHF386.90 |
September 2012 | CHF232.81 | CHF378 |
August 2012 | CHF236.14 | CHF383.40 |
July 2012 | CHF241.07 | CHF391.40 |
June 2012 | CHF234.78 | CHF381.20 |
May 2012 | CHF217.29 | CHF352.80 |
April 2012 | CHF208.24 | CHF338.10 |
March 2012 | CHF210.20 | CHF364.90 |
February 2012 | CHF207.61 | CHF360.40 |
January 2012 | CHF209.28 | CHF363.30 |
December 2011 | CHF205.02 | CHF355.90 |
November 2011 | CHF198.16 | CHF344 |
October 2011 | CHF204.33 | CHF354.70 |
September 2011 | CHF213.60 | CHF370.80 |
August 2011 | CHF208.36 | CHF361.70 |
July 2011 | CHF218.61 | CHF379.50 |
June 2011 | CHF222.07 | CHF385.50 |
May 2011 | CHF226.04 | CHF392.40 |
April 2011 | CHF228.64 | CHF396.90 |
March 2011 | CHF228.69 | CHF409.50 |
February 2011 | CHF229.08 | CHF410.20 |
January 2011 | CHF232.60 | CHF416.50 |
December 2010 | CHF229.59 | CHF411.10 |
November 2010 | CHF228.41 | CHF409 |
October 2010 | CHF229.59 | CHF411.10 |
September 2010 | CHF221.32 | CHF396.30 |
August 2010 | CHF220.48 | CHF394.80 |
July 2010 | CHF217.80 | CHF390 |
June 2010 | CHF204.90 | CHF366.90 |
May 2010 | CHF205.68 | CHF368.30 |
April 2010 | CHF204.29 | CHF365.80 |
March 2010 | CHF203.63 | CHF384.80 |
February 2010 | CHF195.32 | CHF369.10 |
January 2010 | CHF205.17 | CHF387.70 |
December 2009 | CHF209.35 | CHF395.60 |
November 2009 | CHF206.65 | CHF390.50 |
October 2009 | CHF196.46 | CHF371.25 |
September 2009 | CHF196.20 | CHF370.75 |
August 2009 | CHF193.68 | CHF366 |
July 2009 | CHF185.61 | CHF350.75 |
June 2009 | CHF176.48 | CHF333.50 |
May 2009 | CHF166.83 | CHF315.25 |
April 2009 | CHF158.23 | CHF299 |
March 2009 | CHF159.20 | CHF319.75 |
February 2009 | CHF175.26 | CHF352 |
January 2009 | CHF182.10 | CHF365.75 |
December 2008 | CHF169.03 | CHF339.50 |
November 2008 | CHF172.89 | CHF347.25 |
October 2008 | CHF175.76 | CHF353 |
September 2008 | CHF165.05 | CHF331.50 |
August 2008 | CHF176.13 | CHF353.75 |
July 2008 | CHF168.78 | CHF339 |
June 2008 | CHF169.66 | CHF340.75 |
May 2008 | CHF181.23 | CHF364 |
April 2008 | CHF184.22 | CHF370 |
March 2008 | CHF161.30 | CHF340.25 |
February 2008 | CHF188.79 | CHF398.25 |
January 2008 | CHF203.13 | CHF428.50 |
December 2007 | CHF209.53 | CHF442 |
November 2007 | CHF203.84 | CHF430 |
October 2007 | CHF203.01 | CHF428.25 |
September 2007 | CHF209.89 | CHF442.75 |
August 2007 | CHF201.24 | CHF424.50 |
July 2007 | CHF195.07 | CHF411.50 |
June 2007 | CHF198.51 | CHF418.75 |
May 2007 | CHF204.44 | CHF431.25 |
April 2007 | CHF202.18 | CHF426.50 |
March 2007 | CHF200.32 | CHF439.25 |
February 2007 | CHF208.87 | CHF458 |
January 2007 | CHF211.84 | CHF464.50 |
December 2006 | CHF210.36 | CHF461.25 |
November 2006 | CHF200.21 | CHF439 |
October 2006 | CHF198.16 | CHF434.50 |
September 2006 | CHF189.83 | CHF416.25 |
August 2006 | CHF188.24 | CHF412.75 |
July 2006 | CHF185.16 | CHF406 |
June 2006 | CHF183.56 | CHF402.50 |
May 2006 | CHF178.77 | CHF392 |
April 2006 | CHF188.69 | CHF413.75 |
March 2006 | CHF185.49 | CHF422.50 |
February 2006 | CHF173.09 | CHF394.25 |
January 2006 | CHF172.43 | CHF392.75 |
December 2005 | CHF182.09 | CHF414.75 |
November 2005 | CHF180.77 | CHF411.75 |
October 2005 | CHF186.37 | CHF424.50 |
September 2005 | CHF185.71 | CHF423 |
August 2005 | CHF185.27 | CHF422 |
July 2005 | CHF186.81 | CHF425.50 |
June 2005 | CHF183.52 | CHF418 |
May 2005 | CHF183.52 | CHF418 |
April 2005 | CHF180.66 | CHF411.50 |
March 2005 | CHF186.11 | CHF438.50 |
February 2005 | CHF193.75 | CHF456.50 |
January 2005 | CHF190.78 | CHF449.50 |
December 2004 | CHF190.14 | CHF448 |
November 2004 | CHF189.82 | CHF447.25 |
October 2004 | CHF183.03 | CHF431.25 |
September 2004 | CHF183.77 | CHF433 |
August 2004 | CHF177.62 | CHF418.50 |
July 2004 | CHF176.56 | CHF416 |
June 2004 | CHF175.71 | CHF414 |
May 2004 | CHF165.52 | CHF390 |
April 2004 | CHF170.83 | CHF402.50 |
March 2004 | CHF171.03 | CHF416 |
February 2004 | CHF173.70 | CHF422.50 |
January 2004 | CHF174.11 | CHF423.50 |
December 2003 | CHF167.74 | CHF408 |
November 2003 | CHF159.72 | CHF388.50 |
October 2003 | CHF159.72 | CHF388.50 |
September 2003 | CHF158.28 | CHF385 |
August 2003 | CHF157.46 | CHF383 |
July 2003 | CHF153.38 | CHF381 |
June 2003 | CHF154.99 | CHF385 |
May 2003 | CHF157.61 | CHF391.50 |
April 2003 | CHF164.16 | CHF419.50 |
March 2003 | CHF162.59 | CHF415.50 |
February 2003 | CHF157.70 | CHF403 |
January 2003 | CHF164.36 | CHF420 |
December 2002 | CHF156.72 | CHF400.50 |
November 2002 | CHF168.86 | CHF431.50 |
October 2002 | CHF171.79 | CHF439 |
September 2002 | CHF160.25 | CHF409.50 |
August 2002 | CHF155.94 | CHF398.50 |
July 2002 | CHF165.64 | CHF431.50 |
June 2002 | CHF166.22 | CHF433 |
May 2002 | CHF172.36 | CHF449 |
April 2002 | CHF181.22 | CHF483.50 |
March 2002 | CHF190.40 | CHF508 |
February 2002 | CHF186.09 | CHF496.50 |
January 2002 | CHF185.15 | CHF494 |
December 2001 | CHF172.41 | CHF460 |
November 2001 | CHF167.91 | CHF448 |
October 2001 | CHF169.97 | CHF453.50 |
September 2001 | CHF170.91 | CHF456 |
August 2001 | CHF176.39 | CHF479 |
July 2001 | CHF174.92 | CHF475 |
June 2001 | CHF157.61 | CHF428 |
May 2001 | CHF157.06 | CHF437.50 |
April 2001 | CHF161.90 | CHF451 |
March 2001 | CHF140 | CHF390 |
February 2001 | CHF140 | CHF390 |
January 2001 | CHF162.08 | CHF451.50 |
December 2000 | CHF151.31 | CHF421.50 |
November 2000 | CHF148.98 | CHF415 |
October 2000 | CHF163.88 | CHF456.50 |
September 2000 | CHF152.03 | CHF423.50 |
August 2000 | CHF177.34 | CHF494 |
July 2000 | CHF199.60 | CHF556 |
June 2000 | CHF202.83 | CHF565 |
May 2000 | CHF207.63 | CHF593 |
April 2000 | CHF211.83 | CHF605 |
March 2000 | CHF223.38 | CHF638 |
February 2000 | CHF190.47 | CHF544 |
January 2000 | CHF205.18 | CHF586 |
December 1999 | CHF225.48 | CHF644 |
November 1999 | CHF189.07 | CHF540 |
October 1999 | CHF162.64 | CHF464.50 |
September 1999 | CHF163.86 | CHF468 |
August 1999 | CHF174.89 | CHF499.50 |
July 1999 | CHF186.62 | CHF533 |
June 1999 | CHF204.83 | CHF585 |
May 1999 | CHF189.86 | CHF553 |
April 1999 | CHF192.26 | CHF560 |
March 1999 | CHF198.44 | CHF578 |
February 1999 | CHF196.72 | CHF573 |
January 1999 | CHF212.52 | CHF619 |
December 1998 | CHF197.41 | CHF575 |
November 1998 | CHF161.36 | CHF470 |
October 1998 | CHF157.59 | CHF459 |
SCMN.SW
Price: CHF508.50
Dividend Yield: 0.04%
Forward Dividend Yield: 4.31%
Payout Ratio: 66.61%
Dividend Per Share: 22.00 CHF
Earnings Per Share: 33.02 CHF
P/E Ratio: 15.08
Exchange: EBS
Sector: Communication Services
Industry: Telecom Services
Volume: 52550
Market Capitalization: 27.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR20: 4.83%