Swatch Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 191.68 | 192.85 | 191.00 | 192.25 | 192.15 | 4,669 |
| 2024-05-22 | 195.43 | 195.65 | 191.25 | 192.91 | 192.80 | 12,656 |
| 2024-05-21 | 199.45 | 201.10 | 196.40 | 196.40 | 196.30 | 10,057 |
| 2024-05-17 | 199.13 | 201.90 | 198.70 | 200.53 | 200.43 | 8,715 |
| 2024-05-16 | 193.18 | 195.70 | 193.00 | 194.56 | 194.45 | 188,118 |
| 2024-05-15 | 193.38 | 195.35 | 190.90 | 193.45 | 193.35 | 52,838 |
| 2024-05-14 | 192.45 | 195.40 | 190.65 | 194.20 | 194.10 | 563,735 |
| 2024-05-13 | 191.68 | 197.80 | 190.60 | 192.43 | 192.33 | 193,801 |
| 2024-05-10 | 197.30 | 198.35 | 196.65 | 197.55 | 197.38 | 10,941 |
| 2024-05-08 | 195.75 | 196.90 | 194.50 | 196.35 | 196.18 | 81,897 |
| 2024-05-07 | 196.53 | 197.00 | 194.70 | 195.17 | 195.01 | 1,978 |
| 2024-05-03 | 195.35 | 200.30 | 195.00 | 197.82 | 197.65 | 108,530 |
| 2024-05-02 | 195.43 | 195.95 | 192.65 | 194.11 | 193.94 | 2,608 |
| 2024-04-30 | 197.58 | 198.75 | 193.40 | 195.99 | 195.82 | 10,866 |
| 2024-04-29 | 196.13 | 197.30 | 194.00 | 195.65 | 195.49 | 13,347 |
| 2024-04-26 | 195.15 | 196.40 | 191.95 | 195.54 | 195.37 | 28,259 |
| 2024-04-25 | 193.18 | 193.50 | 190.55 | 193.03 | 192.86 | 14,268 |
| 2024-04-24 | 193.83 | 195.20 | 192.05 | 192.68 | 192.51 | 41,429 |
| 2024-04-23 | 195.13 | 195.55 | 191.70 | 194.05 | 193.88 | 38,870 |
| 2024-04-22 | 193.93 | 194.75 | 189.35 | 193.46 | 193.29 | 100,639 |
| 2024-04-19 | 191.20 | 191.20 | 188.42 | 190.20 | 190.04 | 27,311 |
| 2024-04-18 | 192.30 | 196.05 | 191.10 | 192.35 | 192.19 | 100,011 |
| 2024-04-17 | 197.20 | 197.80 | 193.88 | 193.88 | 193.72 | 55,625 |
| 2024-04-16 | 196.60 | 202.80 | 195.35 | 196.50 | 196.33 | 122,215 |
| 2024-04-15 | 201.08 | 204.20 | 198.15 | 201.98 | 201.81 | 80,485 |
| 2024-04-12 | 205.40 | 207.30 | 199.00 | 200.04 | 199.87 | 27,006 |
| 2024-04-11 | 209.70 | 209.70 | 203.90 | 204.06 | 203.88 | 27,085 |
| 2024-04-10 | 211.55 | 213.40 | 207.50 | 211.36 | 211.18 | 15,933 |
| 2024-04-09 | 208.10 | 211.90 | 206.60 | 209.07 | 208.89 | 19,008 |
| 2024-04-08 | 208.40 | 210.30 | 206.90 | 207.78 | 207.60 | 15,922 |
| 2024-04-05 | 211.25 | 212.50 | 207.90 | 208.22 | 208.04 | 25,240 |
| 2024-04-04 | 212.20 | 213.80 | 209.00 | 213.09 | 212.90 | 9,115 |
| 2024-04-03 | 203.90 | 210.90 | 203.90 | 210.19 | 210.01 | 187,722 |
| 2024-04-02 | 211.15 | 212.50 | 204.40 | 204.63 | 204.45 | 36,069 |
| 2024-03-28 | 208.00 | 211.40 | 206.70 | 209.44 | 209.26 | 31,746 |
| 2024-03-27 | 203.43 | 208.30 | 202.20 | 206.93 | 206.75 | 32,279 |
| 2024-03-26 | 203.45 | 204.20 | 199.65 | 203.70 | 203.53 | 26,608 |
| 2024-03-25 | 200.53 | 202.50 | 199.35 | 201.07 | 200.90 | 24,038 |
| 2024-03-22 | 203.23 | 204.20 | 200.30 | 201.34 | 201.16 | 20,765 |
| 2024-03-21 | 202.28 | 208.20 | 198.30 | 204.52 | 204.34 | 52,557 |
| 2024-03-20 | 194.60 | 200.20 | 193.90 | 197.65 | 197.48 | 33,356 |
| 2024-03-19 | 203.25 | 208.20 | 199.65 | 201.10 | 200.93 | 56,103 |
| 2024-03-18 | 209.30 | 210.70 | 204.67 | 206.98 | 206.80 | 51,655 |
| 2024-03-15 | 209.40 | 211.10 | 207.40 | 208.91 | 208.73 | 46,353 |
| 2024-03-14 | 208.80 | 214.70 | 207.60 | 209.82 | 209.64 | 20,668 |
| 2024-03-13 | 209.00 | 210.50 | 207.00 | 208.88 | 208.70 | 17,966 |
| 2024-03-12 | 209.10 | 210.70 | 206.80 | 208.44 | 208.26 | 44,480 |
| 2024-03-11 | 206.75 | 209.30 | 205.70 | 207.91 | 207.74 | 8,871 |
| 2024-03-08 | 209.00 | 210.20 | 204.10 | 207.74 | 207.56 | 9,014 |
| 2024-03-07 | 206.45 | 209.50 | 204.40 | 208.26 | 208.08 | 133,569 |
| 2024-03-06 | 209.70 | 211.40 | 207.50 | 208.00 | 207.82 | 49,428 |
| 2024-03-05 | 208.50 | 211.20 | 207.10 | 209.42 | 209.24 | 22,255 |
| 2024-03-04 | 210.95 | 211.80 | 208.50 | 210.02 | 209.84 | 8,576 |
| 2024-03-01 | 209.00 | 212.50 | 208.80 | 211.83 | 211.65 | 100,877 |
| 2024-02-29 | 211.35 | 213.00 | 207.70 | 211.40 | 211.22 | 140,739 |
| 2024-02-28 | 211.55 | 213.50 | 209.40 | 211.03 | 210.85 | 13,371 |
| 2024-02-27 | 208.30 | 212.50 | 206.00 | 211.19 | 211.01 | 66,250 |
| 2024-02-26 | 207.85 | 210.40 | 206.10 | 208.79 | 208.62 | 33,122 |
| 2024-02-23 | 211.75 | 212.10 | 208.80 | 209.17 | 208.99 | 32,014 |
| 2024-02-22 | 214.15 | 214.90 | 211.30 | 211.73 | 211.54 | 42,712 |
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.