Swatch Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	184.75	186.10	182.20	182.88	182.79	1,239
2024-08-15	183.08	185.45	182.75	184.47	184.38	6,832
2024-08-14	182.35	184.00	182.35	183.40	183.30	7,426
2024-08-13	180.95	183.65	179.75	181.55	181.45	34,387
2024-08-12	181.03	181.50	179.85	180.88	180.78	22,750
2024-08-09	180.25	182.10	179.40	180.25	180.15	43,090
2024-08-08	178.15	179.90	176.75	178.10	178.01	1,120
2024-08-07	177.68	180.25	177.30	178.10	178.01	10,628
2024-08-06	177.78	178.60	175.40	176.51	176.41	2,417
2024-08-05	172.60	177.05	172.10	175.98	175.89	6,796
2024-08-02	177.13	178.45	175.85	177.13	177.04	5,184
2024-07-31	181.38	183.30	178.55	180.88	180.78	4,176
2024-07-30	178.00	182.05	175.00	180.48	180.39	7,045
2024-07-29	177.18	178.95	176.55	177.67	177.58	3,605
2024-07-26	175.73	177.45	175.20	176.61	176.51	3,878
2024-07-25	174.80	175.75	172.75	174.14	174.05	2,740
2024-07-24	176.00	178.65	176.00	177.77	177.67	7,098
2024-07-23	178.75	180.25	178.20	179.01	178.92	13,751
2024-07-22	178.85	180.90	178.75	179.88	179.78	15,727
2024-07-19	176.75	179.90	174.35	177.14	177.05	7,619
2024-07-18	175.93	180.70	174.35	179.71	179.62	32,581
2024-07-17	171.28	175.65	169.30	174.19	174.10	63,974
2024-07-16	170.50	172.20	168.75	170.12	170.03	80,238
2024-07-15	173.13	186.40	167.40	170.57	170.48	55,738
2024-07-12	186.90	189.70	185.75	188.80	188.70	3,462
2024-07-11	187.03	188.20	184.55	186.60	186.50	23,473
2024-07-10	184.45	185.65	181.90	183.16	183.07	368,345
2024-07-09	185.83	188.05	184.05	184.40	184.30	31,651
2024-07-08	184.05	189.60	182.65	186.15	186.05	20,605
2024-07-05	188.85	191.10	186.60	187.00	186.90	2,411
2024-07-04	186.90	188.75	185.85	188.55	188.45	10,680
2024-07-03	186.35	187.95	184.60	185.26	185.16	358,881
2024-07-02	184.10	186.55	182.80	185.45	185.35	6,555
2024-07-01	188.15	188.25	182.00	184.95	184.85	3,170
2024-06-28	187.23	188.70	182.50	184.05	183.95	11,243
2024-06-27	189.03	190.50	185.10	186.75	186.65	4,768
2024-06-26	192.10	192.45	187.40	189.15	189.05	3,209
2024-06-25	191.83	193.60	189.65	191.60	191.49	3,226
2024-06-24	187.83	192.50	186.40	192.00	191.90	83,298
2024-06-21	188.40	190.00	186.15	187.40	187.30	3,636
2024-06-20	189.73	192.60	186.75	188.30	188.20	105,461
2024-06-19	190.85	192.40	190.40	191.25	191.15	3,017
2024-06-18	185.48	191.35	185.20	189.93	189.83	4,647
2024-06-17	185.43	185.80	182.95	184.70	184.60	8,586
2024-06-14	188.90	188.90	184.25	187.32	187.22	4,262
2024-06-13	188.10	189.80	186.10	187.40	187.30	7,599
2024-06-12	186.60	190.70	185.95	190.60	190.50	62,233
2024-06-11	188.65	189.95	186.55	187.00	186.90	12,734
2024-06-10	186.55	190.35	186.05	187.80	187.70	2,073
2024-06-07	189.73	192.00	185.80	188.85	188.75	3,643
2024-06-06	189.58	191.55	188.35	190.10	190.00	4,620
2024-06-05	194.55	195.85	187.50	192.12	192.02	5,562
2024-06-04	193.68	194.70	191.30	193.90	193.80	89,229
2024-06-03	195.23	196.50	189.40	195.00	194.90	37,548
2024-05-31	190.75	193.65	189.00	191.10	191.00	8,933
2024-05-30	189.13	191.25	187.60	190.45	190.35	7,454
2024-05-29	192.45	195.20	188.95	190.71	190.61	22,488
2024-05-28	193.38	195.15	191.25	193.83	193.72	2,779
2024-05-24	190.95	193.20	189.75	191.55	191.45	7,857
2024-05-23	191.68	192.85	191.00	192.25	192.15	4,669

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0450 GBX
2025-05-23	0.0450 GBX
2024-05-13	0.0650 GBX
2023-05-12	0.0600 GBX
2022-05-27	0.0550 GBX
2021-05-14	0.0350 GBX
2020-05-18	0.0550 GBX
2019-05-27	0.0800 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.