Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	233.00	236.20	227.87	233.38	233.13	19,489
2022-09-12	227.30	232.40	227.30	231.30	231.05	78,078
2022-09-09	220.30	227.00	220.30	225.90	225.66	22,893
2022-09-08	227.80	227.80	220.60	223.13	222.89	34,210
2022-09-07	224.10	226.90	224.10	225.65	225.41	9,272
2022-09-06	225.20	228.50	224.60	226.51	226.27	110,308
2022-09-05	226.70	226.70	223.80	225.42	225.18	21,528
2022-09-02	227.40	231.50	226.40	228.80	228.56	98,556
2022-09-01	230.30	230.30	223.50	226.80	226.56	58,635
2022-08-31	241.60	244.10	237.40	241.03	240.78	23,264
2022-08-30	240.40	247.30	240.40	244.70	244.44	36,534
2022-08-26	242.60	244.80	236.96	237.00	236.75	11,637
2022-08-25	242.80	244.70	241.00	244.30	244.04	7,703
2022-08-24	237.70	242.70	235.90	241.65	241.40	11,717
2022-08-23	237.50	238.40	235.30	237.10	236.85	52,876
2022-08-22	239.50	241.90	235.80	235.90	235.65	12,234
2022-08-19	240.80	243.40	239.10	241.97	241.72	13,066
2022-08-18	239.70	240.84	238.00	240.47	240.22	3,956
2022-08-17	240.00	242.80	237.60	238.84	238.59	10,299
2022-08-16	242.50	242.50	239.00	241.28	241.02	17,965
2022-08-15	250.00	251.70	244.30	245.10	244.84	9,444
2022-08-12	252.50	254.60	248.90	253.59	253.32	149,982
2022-08-11	253.90	254.50	250.60	253.90	253.63	13,065
2022-08-10	251.00	252.63	245.60	252.60	252.33	20,165
2022-08-09	251.80	253.00	248.60	250.00	249.74	14,993
2022-08-08	250.50	255.20	250.50	253.90	253.63	11,473
2022-08-05	251.20	253.90	248.50	250.29	250.03	16,768
2022-08-04	250.00	252.40	250.00	251.07	250.80	47,749
2022-08-03	242.90	250.10	242.90	250.10	249.84	123,533
2022-08-02	249.80	249.80	243.50	244.90	244.64	12,230
2022-07-29	248.90	253.00	248.90	252.60	252.33	61,868
2022-07-28	248.00	251.30	245.60	246.65	246.39	33,623
2022-07-27	244.50	247.80	242.30	246.76	246.50	102,885
2022-07-26	246.30	246.70	242.70	243.99	243.73	23,595
2022-07-25	245.70	248.80	245.20	247.40	247.14	8,116
2022-07-22	246.70	246.70	244.00	246.00	245.74	8,049
2022-07-21	243.60	247.40	241.80	245.92	245.66	17,593
2022-07-20	241.80	245.20	240.50	243.90	243.64	32,642
2022-07-19	231.70	242.30	229.28	238.65	238.40	25,246
2022-07-18	230.00	235.40	229.10	231.47	231.22	16,801
2022-07-15	233.60	235.02	222.10	227.26	227.02	22,550
2022-07-14	234.00	238.10	231.80	234.39	234.14	49,511
2022-07-13	234.40	235.00	229.40	232.59	232.35	14,125
2022-07-12	228.30	234.50	224.60	232.01	231.76	20,702
2022-07-11	225.60	229.70	222.40	224.10	223.86	13,340
2022-07-08	224.20	229.50	223.50	229.45	229.21	23,234
2022-07-07	223.50	227.30	221.90	224.82	224.58	17,511
2022-07-06	218.50	224.90	218.50	222.49	222.25	50,362
2022-07-05	227.60	231.60	215.80	220.71	220.48	33,318
2022-07-04	225.80	229.40	225.50	226.99	226.75	128,313
2022-07-01	225.20	229.00	223.90	225.90	225.66	15,117
2022-06-30	226.40	226.50	220.90	222.36	222.12	26,002
2022-06-29	226.40	230.00	226.40	228.56	228.32	205,729
2022-06-28	229.90	233.80	228.80	231.27	231.02	57,037
2022-06-27	234.40	235.70	225.80	225.97	225.73	35,141
2022-06-24	223.80	232.40	223.80	232.40	232.15	13,421
2022-06-23	223.50	225.00	218.60	221.10	220.87	22,839
2022-06-22	224.40	224.70	220.00	221.50	221.27	40,263
2022-06-21	227.00	229.40	224.30	226.36	226.12	17,675
2022-06-20	223.30	224.40	220.70	223.03	222.79	6,248

← NewerPage 18 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.