Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	228.10	229.30	221.80	224.93	224.70	147,976
2022-06-16	230.90	234.64	224.20	227.40	227.16	50,838
2022-06-15	231.90	236.32	231.90	232.80	232.55	13,819
2022-06-14	229.30	233.40	227.70	230.09	229.84	54,772
2022-06-13	231.30	233.80	228.80	231.18	230.94	42,358
2022-06-10	242.30	242.30	235.40	237.10	236.85	33,606
2022-06-09	243.80	248.00	242.00	246.34	246.08	402,122
2022-06-08	246.90	249.80	244.50	247.80	247.54	28,806
2022-06-07	248.80	250.80	243.00	250.00	249.74	17,857
2022-06-01	249.20	250.00	244.20	246.37	246.11	17,318
2022-05-31	243.20	246.40	241.20	246.36	246.10	48,406
2022-05-30	238.00	246.80	238.00	243.43	243.18	23,305
2022-05-27	226.70	236.01	226.70	232.20	231.95	45,789
2022-05-25	227.80	228.40	219.10	220.80	220.51	89,971
2022-05-24	226.40	228.70	225.20	225.67	225.38	85,696
2022-05-23	229.90	231.60	224.70	230.13	229.84	14,890
2022-05-20	234.00	234.40	225.50	229.61	229.32	80,088
2022-05-19	233.20	235.90	229.90	235.20	234.89	83,091
2022-05-18	248.00	248.10	238.50	238.66	238.35	16,372
2022-05-17	243.92	286.42	243.92	246.06	245.74	9,910
2022-05-16	246.50	248.00	241.80	243.22	242.90	14,356
2022-05-13	246.40	250.80	246.40	249.01	248.69	25,630
2022-05-12	238.10	244.70	236.40	239.73	239.42	29,392
2022-05-11	237.30	245.50	237.30	245.20	244.88	40,272
2022-05-10	230.00	234.70	230.00	232.90	232.60	168,053
2022-05-09	232.40	234.60	228.30	230.15	229.85	26,085
2022-05-06	236.30	236.30	231.50	236.00	235.69	187,778
2022-05-05	247.10	247.80	236.90	237.93	237.63	35,816
2022-05-04	249.70	249.70	243.07	245.80	245.48	57,500
2022-05-03	248.80	253.90	246.30	251.70	251.38	17,940
2022-04-29	256.00	257.70	252.60	255.00	254.67	10,222
2022-04-28	251.20	253.80	247.70	249.40	249.08	46,059
2022-04-27	242.20	248.20	239.90	247.70	247.38	37,482
2022-04-26	249.00	249.00	242.30	246.22	245.90	15,421
2022-04-25	251.00	251.00	245.08	248.02	247.70	27,342
2022-04-22	260.10	260.60	254.80	257.82	257.49	134,909
2022-04-21	262.10	266.30	261.60	264.50	264.16	17,110
2022-04-20	256.20	262.70	255.20	261.37	261.03	35,443
2022-04-19	252.30	256.90	251.40	256.14	255.81	22,734
2022-04-14	250.00	253.70	247.20	251.25	250.93	20,329
2022-04-13	249.40	250.60	238.60	244.55	244.23	44,282
2022-04-12	246.90	249.90	242.80	248.73	248.40	34,900
2022-04-11	251.20	252.70	244.60	246.34	246.02	37,949
2022-04-08	255.10	257.00	250.10	255.00	254.67	221,152
2022-04-07	253.70	256.10	251.10	252.88	252.55	13,752
2022-04-06	260.90	263.00	251.00	254.24	253.91	23,649
2022-04-05	265.80	267.30	262.60	266.47	266.12	9,447
2022-04-04	264.00	265.30	260.70	264.37	264.03	24,681
2022-04-01	263.30	265.60	261.80	262.50	262.16	30,803
2022-03-31	272.00	272.40	263.68	264.93	264.59	70,387
2022-03-30	271.98	271.98	267.10	270.95	270.60	18,224
2022-03-29	262.50	279.30	262.50	273.00	272.65	59,942
2022-03-28	262.00	265.20	258.01	260.66	260.32	35,053
2022-03-25	252.00	255.30	250.60	254.26	253.93	15,142
2022-03-24	254.00	257.30	250.30	252.50	252.17	9,822
2022-03-23	264.00	264.40	252.91	254.10	253.77	34,743
2022-03-22	260.00	266.10	259.20	264.11	263.77	16,332
2022-03-21	262.00	265.80	259.70	263.68	263.34	114,073
2022-03-18	262.00	262.54	256.50	257.07	256.74	50,666
2022-03-17	256.00	265.10	256.00	259.89	259.55	45,083

← NewerPage 19 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.