Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	251.70	251.70	247.80	249.50	249.24	7,216
2022-12-06	251.00	254.40	251.00	253.85	253.58	25,787
2022-12-05	254.50	255.30	251.50	252.75	252.48	12,457
2022-12-02	250.80	256.00	250.80	254.53	254.26	24,416
2022-12-01	251.60	253.60	246.50	252.50	252.23	16,793
2022-11-30	245.80	251.00	245.80	249.46	249.20	10,283
2022-11-29	246.50	247.90	243.90	245.61	245.35	11,738
2022-11-28	240.00	242.20	237.50	242.20	241.94	12,323
2022-11-25	244.00	244.00	238.50	240.13	239.88	11,467
2022-11-24	242.10	244.80	242.10	244.28	244.02	10,287
2022-11-23	240.70	243.80	240.70	243.30	243.04	7,987
2022-11-22	240.20	242.90	240.20	242.84	242.58	9,684
2022-11-21	246.30	246.30	242.90	244.30	244.04	8,375
2022-11-18	246.10	247.80	243.90	247.30	247.04	22,066
2022-11-17	248.50	248.50	242.80	244.60	244.34	72,627
2022-11-16	250.40	252.70	245.80	248.84	248.57	21,387
2022-11-15	257.00	260.80	252.40	259.40	259.13	7,931
2022-11-14	258.40	259.30	254.90	257.94	257.67	40,413
2022-11-11	256.40	267.00	255.20	261.28	261.00	30,502
2022-11-10	238.00	250.00	238.00	249.53	249.27	27,119
2022-11-09	240.20	240.90	238.20	240.36	240.11	12,127
2022-11-08	241.00	244.10	237.90	241.51	241.25	48,126
2022-11-07	244.10	247.50	240.90	246.96	246.70	68,244
2022-11-04	231.30	249.90	231.30	242.43	242.17	25,441
2022-11-03	228.10	232.00	225.70	227.01	226.77	52,614
2022-11-02	232.60	238.30	228.53	235.91	235.66	24,752
2022-11-01	229.10	235.90	229.10	232.91	232.67	53,666
2022-10-31	225.00	226.30	223.50	225.20	224.96	55,784
2022-10-28	226.20	226.20	223.20	225.14	224.90	7,900
2022-10-27	228.70	230.00	225.20	226.60	226.36	17,331
2022-10-26	227.00	231.50	225.10	228.70	228.46	31,659
2022-10-25	230.90	231.30	226.60	230.80	230.56	10,359
2022-10-24	232.00	233.80	227.30	227.70	227.46	8,785
2022-10-21	236.00	236.00	231.10	232.50	232.26	17,649
2022-10-20	232.20	237.60	230.90	236.28	236.03	23,365
2022-10-19	233.00	235.10	232.50	232.52	232.28	5,938
2022-10-18	232.70	235.80	232.70	234.04	233.79	18,279
2022-10-17	224.00	232.50	221.80	231.60	231.35	16,709
2022-10-14	232.20	232.70	225.00	226.00	225.76	8,843
2022-10-13	219.90	228.80	219.90	228.73	228.49	21,862
2022-10-12	218.00	224.90	217.20	223.18	222.94	22,960
2022-10-11	221.10	221.50	217.80	217.90	217.67	56,625
2022-10-10	225.00	226.70	220.00	224.10	223.86	16,567
2022-10-07	226.80	227.30	222.80	225.03	224.80	52,114
2022-10-06	231.10	233.40	224.40	228.21	227.97	25,406
2022-10-05	234.00	235.40	229.70	231.35	231.10	18,921
2022-10-04	227.60	236.10	227.60	235.91	235.66	21,766
2022-10-03	222.90	227.10	219.40	223.46	223.23	362,111
2022-09-30	222.90	226.10	220.90	222.73	222.50	93,385
2022-09-29	222.50	226.40	220.30	222.90	222.66	24,529
2022-09-28	220.70	228.10	220.70	225.50	225.26	15,686
2022-09-27	227.20	230.90	225.70	225.97	225.73	31,403
2022-09-26	224.40	228.60	223.30	225.99	225.75	9,337
2022-09-23	227.20	229.20	224.30	224.70	224.46	43,368
2022-09-22	227.20	233.70	224.30	229.40	229.16	40,070
2022-09-21	226.00	227.70	224.30	226.86	226.62	11,898
2022-09-20	226.80	236.80	226.60	227.30	227.06	232,268
2022-09-16	224.10	224.10	218.20	222.00	221.76	50,272
2022-09-15	230.70	231.30	221.30	223.34	223.11	27,667
2022-09-14	228.10	229.00	225.40	228.35	228.11	61,914

← NewerPage 17 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.