Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	250.65	251.40	246.20	248.98	248.77	41,537
2023-08-30	250.25	250.60	248.00	249.77	249.56	93,616
2023-08-29	248.70	249.50	247.20	249.26	249.05	68,637
2023-08-25	246.05	248.22	245.40	247.77	247.56	10,296
2023-08-24	248.10	250.60	247.00	247.30	247.09	23,854
2023-08-23	245.10	247.70	244.00	245.56	245.35	6,272
2023-08-22	248.00	248.00	243.40	244.10	243.89	61,000
2023-08-21	248.30	251.30	248.20	248.93	248.72	26,818
2023-08-18	247.45	248.20	244.90	248.20	247.99	43,607
2023-08-17	248.00	252.40	248.00	248.84	248.62	26,478
2023-08-16	252.00	252.20	248.10	249.81	249.59	108,697
2023-08-15	259.45	260.20	251.80	252.70	252.48	66,187
2023-08-14	261.30	262.40	259.20	260.76	260.54	4,435
2023-08-11	265.70	265.90	259.90	261.84	261.61	13,427
2023-08-10	266.75	268.20	266.20	267.55	267.32	6,578
2023-08-09	267.25	267.80	264.70	266.42	266.19	10,202
2023-08-08	271.05	271.40	265.37	269.09	268.86	25,969
2023-08-07	271.25	273.90	270.60	272.47	272.24	20,342
2023-08-04	270.75	271.90	268.20	270.88	270.65	6,193
2023-08-03	269.20	269.90	267.30	269.03	268.80	48,959
2023-08-02	269.40	273.10	268.70	270.57	270.34	47,592
2023-07-31	276.00	279.10	274.60	277.58	277.34	10,546
2023-07-28	272.70	276.30	270.80	274.62	274.39	35,642
2023-07-27	272.10	274.90	271.10	272.81	272.57	29,056
2023-07-26	270.25	271.80	268.20	270.86	270.63	15,967
2023-07-25	270.50	274.90	270.50	273.97	273.74	32,097
2023-07-24	270.00	270.00	265.10	269.00	268.77	15,763
2023-07-21	268.70	271.70	267.90	269.20	268.97	19,397
2023-07-20	270.80	270.80	267.00	268.90	268.67	20,704
2023-07-19	279.45	283.10	271.50	273.02	272.78	20,096
2023-07-18	275.50	279.99	275.50	278.80	278.56	18,439
2023-07-17	279.70	279.70	274.80	275.84	275.60	64,506
2023-07-14	289.90	289.90	282.80	284.73	284.48	40,523
2023-07-13	285.00	291.40	281.00	289.70	289.45	92,956
2023-07-12	266.70	272.00	266.70	267.73	267.50	99,376
2023-07-11	263.40	269.00	263.40	266.33	266.10	25,064
2023-07-10	262.35	264.40	260.60	261.38	261.16	18,426
2023-07-07	264.30	266.30	263.70	264.03	263.81	11,371
2023-07-06	270.00	270.00	263.70	265.43	265.20	75,943
2023-07-05	276.50	277.50	271.50	275.49	275.25	58,800
2023-07-04	267.70	276.90	267.70	275.56	275.33	43,306
2023-07-03	264.00	268.70	263.30	265.13	264.90	30,584
2023-06-30	257.10	262.90	257.00	261.07	260.84	19,416
2023-06-29	256.40	260.91	254.90	260.38	260.16	98,953
2023-06-28	254.95	258.47	254.00	254.93	254.71	45,496
2023-06-27	257.80	260.40	255.30	256.74	256.52	75,939
2023-06-26	258.60	258.60	255.60	257.47	257.25	54,151
2023-06-23	257.70	258.70	255.20	257.69	257.47	20,830
2023-06-22	253.20	258.30	252.40	257.70	257.48	35,389
2023-06-21	254.95	256.50	253.00	254.40	254.18	22,775
2023-06-20	260.00	260.30	255.10	255.13	254.91	31,299
2023-06-19	262.05	263.40	258.40	259.78	259.55	46,696
2023-06-16	262.00	267.20	262.00	265.43	265.20	37,759
2023-06-15	262.45	266.30	260.60	262.82	262.60	13,966
2023-06-14	266.55	267.80	264.60	264.95	264.72	47,296
2023-06-13	264.10	268.50	263.40	266.25	266.02	26,581
2023-06-12	264.50	268.20	264.50	265.07	264.85	34,642
2023-06-09	264.50	264.50	260.20	263.55	263.32	36,314
2023-06-08	268.00	268.00	261.45	261.46	261.24	51,806
2023-06-07	265.90	268.60	262.80	267.46	267.23	25,064

← NewerPage 14 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.