Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	338.50	342.60	338.50	341.80	341.44	13,751
2023-03-03	337.60	339.30	334.00	338.70	338.34	19,955
2023-03-02	332.10	339.00	329.00	337.26	336.91	28,704
2023-03-01	329.70	335.70	329.70	332.10	331.75	23,649
2023-02-28	323.00	328.40	321.30	326.87	326.53	113,243
2023-02-27	320.00	325.90	320.00	323.04	322.69	22,053
2023-02-24	324.10	325.60	317.80	325.10	324.76	21,561
2023-02-23	323.80	328.60	323.10	323.70	323.36	13,978
2023-02-22	326.50	327.70	322.50	327.60	327.25	9,104
2023-02-21	326.10	329.70	321.35	327.70	327.35	9,475
2023-02-20	330.00	331.90	327.60	329.10	328.75	17,363
2023-02-17	326.70	330.50	325.10	329.50	329.16	16,466
2023-02-16	325.40	331.30	325.40	327.76	327.41	16,303
2023-02-15	322.20	329.30	322.20	324.70	324.36	30,337
2023-02-14	322.00	325.80	321.10	325.03	324.69	17,367
2023-02-13	315.90	320.83	315.90	318.08	317.74	16,870
2023-02-10	317.90	319.90	314.60	316.50	316.16	25,323
2023-02-09	324.90	325.20	320.60	321.30	320.96	29,257
2023-02-08	326.30	327.80	321.20	323.00	322.66	21,046
2023-02-07	323.80	325.40	322.80	323.97	323.62	47,773
2023-02-06	324.10	324.30	319.00	323.80	323.46	44,336
2023-02-03	329.60	330.20	319.00	325.10	324.76	55,704
2023-02-02	328.20	334.80	328.10	328.10	327.75	116,538
2023-02-01	328.40	330.50	326.30	328.05	327.70	16,157
2023-01-31	329.80	329.80	326.40	327.95	327.60	22,921
2023-01-30	329.00	331.60	327.40	330.45	330.10	84,596
2023-01-27	326.20	334.80	326.20	331.63	331.28	29,123
2023-01-26	322.00	327.00	321.10	326.17	325.82	14,788
2023-01-25	320.80	325.80	317.70	322.25	321.91	27,935
2023-01-24	307.90	321.90	307.90	321.87	321.53	109,108
2023-01-23	302.90	306.50	300.70	304.44	304.12	33,414
2023-01-20	299.80	303.10	297.60	302.97	302.65	16,616
2023-01-19	302.00	302.00	296.60	298.73	298.41	12,257
2023-01-18	304.60	306.00	300.90	304.40	304.08	20,992
2023-01-17	300.10	305.80	299.90	303.02	302.70	26,226
2023-01-16	296.60	298.80	296.60	298.11	297.80	9,597
2023-01-13	295.50	300.50	294.50	296.90	296.58	17,531
2023-01-12	293.60	300.30	293.60	298.36	298.04	11,691
2023-01-11	291.00	297.30	291.00	295.73	295.42	29,293
2023-01-10	293.90	295.00	287.60	291.94	291.63	22,435
2023-01-09	288.40	293.20	287.10	287.10	286.80	22,195
2023-01-06	284.00	288.00	284.00	285.04	284.74	9,939
2023-01-05	283.40	285.40	279.50	282.91	282.61	11,651
2023-01-04	277.30	283.30	277.20	281.30	281.01	45,521
2023-01-03	267.50	278.80	267.50	274.49	274.19	27,829
2022-12-30	265.00	266.00	263.00	263.34	263.07	5,027
2022-12-29	265.40	267.10	264.30	266.31	266.03	6,568
2022-12-28	266.60	268.00	265.95	265.96	265.68	7,467
2022-12-23	260.50	261.70	257.80	259.38	259.10	19,334
2022-12-22	262.60	262.60	259.50	260.76	260.48	31,717
2022-12-21	255.70	262.00	254.80	260.83	260.55	56,160
2022-12-20	251.20	255.40	250.30	253.92	253.65	39,117
2022-12-19	253.40	256.50	253.40	254.40	254.13	4,728
2022-12-16	253.30	256.10	251.30	253.43	253.16	55,396
2022-12-15	261.60	261.60	254.80	261.60	261.32	67,243
2022-12-14	264.40	264.40	260.60	261.55	261.27	48,705
2022-12-13	260.90	266.00	260.00	263.06	262.78	12,223
2022-12-12	260.30	262.00	255.90	260.65	260.37	12,645
2022-12-09	255.60	262.40	255.60	261.56	261.28	51,140
2022-12-08	250.80	256.60	249.60	250.30	250.03	20,769

← NewerPage 16 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.