Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	236.00	237.50	233.80	235.09	234.89	15,103
2023-11-22	236.80	237.80	233.50	236.67	236.47	39,855
2023-11-21	238.35	240.10	234.20	237.68	237.47	21,886
2023-11-20	236.60	238.90	234.60	236.08	235.87	6,356
2023-11-17	233.70	238.20	233.50	236.62	236.41	6,185
2023-11-16	238.00	238.00	233.60	236.28	236.07	79,174
2023-11-15	235.85	241.60	232.60	239.02	238.82	19,710
2023-11-14	228.40	234.30	227.50	232.50	232.30	50,036
2023-11-13	228.70	229.30	226.00	228.27	228.07	65,976
2023-11-10	231.65	234.30	225.80	228.80	228.60	33,919
2023-11-09	242.55	244.00	238.80	239.83	239.62	68,195
2023-11-08	242.95	246.10	242.00	244.40	244.19	22,887
2023-11-07	239.45	242.80	238.30	241.90	241.69	7,253
2023-11-06	242.25	244.40	239.20	240.52	240.31	18,992
2023-11-03	239.65	242.30	235.60	241.58	241.37	15,748
2023-11-02	237.10	240.30	234.00	238.10	237.90	82,195
2023-11-01	232.60	235.60	231.50	234.66	234.46	16,582
2023-10-31	230.75	233.20	230.60	231.48	231.28	19,741
2023-10-30	230.45	232.80	228.20	231.10	230.90	32,928
2023-10-27	226.15	231.10	225.20	229.75	229.55	11,756
2023-10-26	227.45	229.90	225.40	226.22	226.03	16,436
2023-10-25	230.55	231.70	227.40	228.62	228.43	63,183
2023-10-24	227.05	232.60	227.00	231.67	231.47	23,151
2023-10-23	226.95	227.70	224.30	225.30	225.11	9,267
2023-10-20	227.45	227.77	225.10	225.37	225.17	82,531
2023-10-19	224.30	231.90	223.80	229.57	229.37	48,584
2023-10-18	226.75	228.90	224.10	227.48	227.28	25,988
2023-10-17	224.40	226.00	222.40	223.23	223.04	98,649
2023-10-16	227.35	227.80	223.20	224.62	224.43	62,177
2023-10-13	231.35	232.00	225.60	229.22	229.03	12,666
2023-10-12	235.05	235.80	231.60	232.73	232.53	12,050
2023-10-11	229.60	235.20	226.07	233.47	233.27	76,129
2023-10-10	231.75	235.20	231.60	234.58	234.38	18,290
2023-10-09	230.35	231.60	228.30	229.33	229.14	25,769
2023-10-06	232.50	233.50	229.00	231.34	231.14	14,773
2023-10-05	235.25	236.12	231.80	232.44	232.24	6,144
2023-10-04	231.15	235.40	229.90	233.42	233.22	52,239
2023-10-03	232.40	234.20	231.60	232.18	231.98	73,482
2023-10-02	235.75	237.70	232.40	233.59	233.39	164,460
2023-09-29	244.20	244.80	235.40	239.32	239.12	31,748
2023-09-28	235.35	239.00	234.90	237.85	237.64	25,789
2023-09-27	232.80	236.90	232.60	235.42	235.22	30,818
2023-09-26	231.85	233.60	230.30	233.10	232.90	19,994
2023-09-25	241.50	243.00	233.00	233.85	233.65	143,430
2023-09-22	240.20	244.00	239.40	243.00	242.79	140,386
2023-09-21	237.80	242.60	237.30	240.70	240.49	42,901
2023-09-20	237.70	241.80	237.20	239.90	239.69	40,903
2023-09-19	242.25	245.20	238.70	241.77	241.57	13,099
2023-09-18	247.75	248.00	242.60	244.59	244.38	43,809
2023-09-15	246.65	250.50	246.50	248.18	247.96	112,139
2023-09-14	243.15	243.80	238.90	243.15	242.94	22,462
2023-09-13	246.65	249.90	242.40	244.12	243.91	55,863
2023-09-12	247.85	248.10	245.48	246.31	246.10	16,426
2023-09-11	251.25	252.00	247.20	247.36	247.15	63,176
2023-09-08	251.05	251.50	245.90	248.75	248.54	52,332
2023-09-07	248.20	254.30	248.20	251.93	251.71	70,101
2023-09-06	252.50	254.80	245.30	247.02	246.81	48,819
2023-09-05	253.60	255.80	252.70	253.90	253.69	34,992
2023-09-04	257.40	257.70	252.60	252.80	252.58	40,520
2023-09-01	248.20	253.30	247.20	251.03	250.81	7,181

← NewerPage 13 of 21 · 1,238 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.