SWISSCOM N - Price History

Monthly price history for SCMN.SW (SWISSCOM N)

DateAdjusted priceReal 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

52 week price:
493.90
619.40

Dividend Yield: 0.04%

5-year range yield:
0.04%
4.74%

Forward Dividend Yield: 4.31%

Payout Ratio: 66.61%

Payout Ratio Range:
66.61%
74.78%

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%

Links: