Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	213.40	216.10	211.40	212.48	212.30	42,308
2024-02-20	218.25	220.50	211.20	212.63	212.44	58,791
2024-02-19	216.80	221.00	215.60	219.01	218.82	24,837
2024-02-16	215.15	222.50	211.70	220.46	220.27	50,951
2024-02-15	210.75	213.70	208.10	212.52	212.34	55,098
2024-02-14	208.70	210.30	207.30	209.28	209.10	99,106
2024-02-13	212.30	213.90	208.90	210.42	210.24	17,765
2024-02-12	208.60	214.30	206.20	212.38	212.20	48,637
2024-02-09	206.65	209.40	206.10	207.52	207.34	37,884
2024-02-08	201.30	207.30	199.45	205.81	205.63	24,273
2024-02-07	197.88	204.00	196.15	200.56	200.39	41,536
2024-02-06	197.98	199.15	196.00	196.76	196.59	20,725
2024-02-05	198.85	199.95	197.00	198.22	198.05	22,001
2024-02-02	198.18	203.20	197.30	200.22	200.05	42,368
2024-02-01	203.05	204.90	200.90	203.21	203.03	95,262
2024-01-31	205.40	207.20	202.90	203.70	203.53	136,013
2024-01-30	203.83	206.08	201.10	203.80	203.63	95,151
2024-01-29	203.35	204.50	200.80	202.33	202.16	74,849
2024-01-26	199.83	204.50	194.60	201.53	201.36	108,466
2024-01-25	196.83	199.25	194.20	196.19	196.03	123,940
2024-01-24	201.28	204.40	197.40	198.49	198.32	166,925
2024-01-23	209.60	210.20	202.50	206.48	206.30	89,610
2024-01-22	214.55	215.40	210.80	211.69	211.51	68,371
2024-01-19	214.95	215.52	211.20	212.30	212.12	19,266
2024-01-18	218.75	218.90	210.60	214.00	213.82	42,416
2024-01-17	210.85	215.40	209.80	212.12	211.94	111,199
2024-01-16	214.05	217.10	212.40	214.20	214.02	22,600
2024-01-15	215.35	219.10	214.00	216.23	216.04	24,697
2024-01-12	215.25	217.80	213.10	215.10	214.92	91,641
2024-01-11	216.60	219.30	215.60	217.91	217.72	88,966
2024-01-10	218.55	220.80	217.40	217.76	217.57	42,037
2024-01-09	222.05	223.50	219.30	220.71	220.52	42,230
2024-01-08	218.95	220.90	214.70	219.62	219.43	33,764
2024-01-05	219.75	223.20	216.90	217.60	217.41	29,064
2024-01-04	219.85	223.23	219.00	222.78	222.59	59,069
2024-01-03	227.45	228.60	219.60	222.28	222.09	45,694
2023-12-29	228.40	231.20	226.50	229.36	229.16	7,605
2023-12-28	229.60	229.60	222.10	227.49	227.30	19,804
2023-12-27	227.65	230.30	224.60	228.32	228.13	32,187
2023-12-22	227.65	230.00	225.50	227.20	227.01	9,715
2023-12-21	230.00	230.00	226.50	228.70	228.50	139,854
2023-12-20	232.30	233.10	229.80	231.73	231.54	223,699
2023-12-19	232.60	235.00	231.60	231.80	231.60	17,099
2023-12-18	234.25	236.30	232.50	233.00	232.80	85,792
2023-12-15	238.75	239.80	234.90	238.32	238.12	32,586
2023-12-14	232.10	240.40	227.20	237.48	237.27	124,001
2023-12-13	228.50	231.90	228.10	228.50	228.30	30,396
2023-12-12	231.15	233.20	229.20	229.70	229.50	32,687
2023-12-11	229.40	231.80	227.20	229.80	229.60	13,378
2023-12-08	225.70	230.60	224.10	228.86	228.66	30,996
2023-12-07	225.70	230.20	223.70	225.60	225.41	100,738
2023-12-06	229.50	229.50	226.20	228.85	228.66	39,193
2023-12-05	229.70	231.10	228.50	229.10	228.90	49,068
2023-12-04	231.85	233.60	229.50	231.48	231.28	195,678
2023-12-01	229.90	232.10	228.20	230.90	230.70	15,297
2023-11-30	230.15	231.21	228.50	229.50	229.30	410,988
2023-11-29	227.45	231.10	227.00	230.04	229.84	15,184
2023-11-28	228.00	230.80	222.40	226.53	226.34	58,590
2023-11-27	233.30	235.10	229.60	230.52	230.33	26,200
2023-11-24	234.75	236.30	232.80	233.50	233.30	42,635

← NewerPage 12 of 21 · 1,245 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.