Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	265.20	266.80	261.90	265.72	265.49	24,919
2023-06-05	265.00	269.70	265.00	265.10	264.87	20,505
2023-06-02	265.30	271.43	265.30	267.30	267.07	77,262
2023-06-01	270.75	274.10	257.50	262.81	262.58	105,299
2023-05-31	281.10	281.10	270.55	270.56	270.33	56,192
2023-05-30	285.00	289.80	283.20	287.77	287.52	34,048
2023-05-26	277.10	283.60	277.10	282.30	282.06	59,267
2023-05-25	273.90	279.90	271.90	274.89	274.65	100,448
2023-05-24	277.30	277.30	272.30	272.47	272.24	140,206
2023-05-23	289.10	292.90	279.70	281.17	280.93	123,963
2023-05-22	289.80	293.60	289.80	291.17	290.92	35,292
2023-05-19	296.00	296.00	289.96	290.00	289.75	91,113
2023-05-17	297.10	297.10	292.30	293.02	292.77	80,905
2023-05-16	297.00	300.20	295.97	298.34	298.08	122,033
2023-05-15	295.65	301.80	293.33	299.03	298.77	92,136
2023-05-12	291.80	300.10	291.80	294.66	294.40	46,284
2023-05-11	299.75	300.90	294.10	297.60	297.28	69,626
2023-05-10	296.00	298.80	293.10	294.73	294.42	257,985
2023-05-09	302.05	302.20	294.30	297.90	297.58	45,650
2023-05-05	298.15	299.50	294.50	297.37	297.06	19,053
2023-05-04	302.95	304.10	297.60	299.99	299.67	129,544
2023-05-03	304.80	307.80	303.60	304.54	304.22	17,135
2023-05-02	304.00	307.90	303.38	304.60	304.28	34,650
2023-04-28	307.05	308.00	302.40	304.55	304.23	20,401
2023-04-27	303.80	311.40	303.80	308.59	308.27	145,650
2023-04-26	308.00	310.55	304.00	306.45	306.13	25,282
2023-04-25	306.15	313.00	305.00	310.20	309.87	222,541
2023-04-24	300.30	307.60	299.10	305.86	305.54	98,313
2023-04-21	298.95	300.34	295.00	300.30	299.98	13,947
2023-04-20	294.55	298.66	290.70	298.54	298.22	17,469
2023-04-19	291.30	296.30	291.30	295.21	294.90	141,386
2023-04-18	287.80	294.70	287.80	292.30	291.99	13,077
2023-04-17	289.20	292.00	287.30	287.80	287.50	90,486
2023-04-14	290.05	291.50	289.20	289.95	289.64	28,863
2023-04-13	287.51	291.90	287.51	291.13	290.82	49,292
2023-04-12	297.90	297.90	285.47	285.47	285.17	12,481
2023-04-11	295.25	299.80	294.00	297.60	297.28	19,966
2023-04-06	297.10	299.90	291.90	299.00	298.68	12,313
2023-04-05	302.30	302.30	296.60	298.42	298.10	13,867
2023-04-04	305.74	305.74	300.80	302.46	302.14	13,741
2023-04-03	310.05	313.30	302.00	302.05	301.73	11,493
2023-03-31	312.00	313.45	307.90	313.45	313.11	35,617
2023-03-30	310.10	313.30	308.47	308.50	308.17	11,392
2023-03-29	308.70	312.80	308.30	309.85	309.52	106,717
2023-03-28	310.60	310.60	303.40	310.05	309.72	23,891
2023-03-27	304.60	310.00	302.20	307.27	306.94	8,395
2023-03-24	309.90	309.90	300.80	304.30	303.98	33,593
2023-03-23	304.80	311.00	302.70	310.15	309.82	35,969
2023-03-22	315.80	317.80	312.80	316.67	316.33	29,351
2023-03-21	306.00	317.00	306.00	315.90	315.57	37,440
2023-03-20	298.80	305.40	292.90	303.60	303.28	35,426
2023-03-17	311.70	314.20	296.00	300.84	300.52	31,156
2023-03-16	323.90	323.90	308.10	314.91	314.58	50,178
2023-03-15	328.30	328.30	314.90	316.60	316.27	77,414
2023-03-14	328.00	329.30	321.90	328.80	328.45	10,316
2023-03-13	329.20	332.30	319.50	322.00	321.66	37,873
2023-03-10	332.00	332.00	326.20	329.80	329.45	35,838
2023-03-09	335.20	335.20	332.30	333.10	332.75	10,329
2023-03-08	336.80	336.80	334.90	335.70	335.34	7,187
2023-03-07	337.80	341.50	337.80	338.60	338.24	35,932

← NewerPage 15 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.