Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	244.00	256.90	244.00	255.40	255.07	89,119
2022-03-15	237.00	238.10	226.20	236.80	236.49	66,060
2022-03-14	242.00	245.90	239.10	240.10	239.79	13,653
2022-03-11	250.00	251.00	241.30	244.65	244.34	39,056
2022-03-10	256.00	256.00	244.50	247.75	247.43	75,633
2022-03-09	240.00	253.70	237.40	249.02	248.69	74,296
2022-03-08	235.00	240.10	228.70	234.00	233.70	56,387
2022-03-07	229.00	240.20	224.00	237.09	236.79	48,280
2022-03-04	256.70	256.70	238.50	244.19	243.88	153,291
2022-03-03	260.00	269.30	259.50	264.62	264.28	57,269
2022-03-02	260.00	275.60	249.20	259.67	259.34	90,999
2022-03-01	285.00	288.10	261.60	271.07	270.72	59,562
2022-02-28	283.00	285.14	278.50	283.55	283.18	32,338
2022-02-25	274.80	285.90	274.80	276.30	275.94	24,855
2022-02-24	274.00	276.70	271.50	273.60	273.24	35,220
2022-02-23	285.30	290.70	285.30	285.50	285.13	50,893
2022-02-22	281.30	286.50	281.30	284.78	284.41	37,792
2022-02-21	289.00	292.50	286.40	289.02	288.65	86,310
2022-02-18	287.00	287.50	285.10	286.25	285.88	19,801
2022-02-17	289.00	291.65	285.40	287.20	286.83	29,646
2022-02-16	289.00	295.00	287.60	290.29	289.91	33,740
2022-02-15	287.00	291.80	285.80	290.50	290.12	30,432
2022-02-14	272.30	287.50	272.30	287.20	286.83	80,093
2022-02-11	272.30	277.30	272.30	276.90	276.54	54,460
2022-02-10	272.00	275.30	270.10	275.00	274.64	26,809
2022-02-09	264.00	274.20	264.00	273.72	273.36	189,888
2022-02-08	264.00	266.10	262.10	262.94	262.60	36,565
2022-02-07	264.00	265.90	261.00	262.35	262.01	106,521
2022-02-04	267.00	267.00	263.80	264.72	264.38	83,373
2022-02-03	270.00	270.00	263.50	265.00	264.66	32,387
2022-02-02	272.00	275.20	268.30	271.94	271.59	39,415
2022-02-01	272.00	274.90	271.00	271.50	271.15	50,615
2022-01-31	274.00	275.00	268.10	268.95	268.61	85,389
2022-01-28	285.00	285.60	265.30	269.35	269.00	50,066
2022-01-27	283.00	285.40	279.90	283.99	283.62	58,415
2022-01-26	283.00	293.20	280.90	287.90	287.53	151,454
2022-01-25	295.00	298.70	278.50	280.16	279.79	56,162
2022-01-24	297.00	297.70	284.20	296.67	296.28	17,521
2022-01-21	293.00	295.20	290.60	292.15	291.77	12,966
2022-01-20	297.00	301.70	294.60	298.98	298.59	19,873
2022-01-19	293.00	304.90	293.00	297.92	297.54	41,263
2022-01-18	285.00	290.20	282.10	284.75	284.38	30,060
2022-01-17	284.30	292.60	284.30	290.98	290.61	40,686
2022-01-14	283.30	287.98	283.30	285.80	285.43	28,021
2022-01-13	284.60	286.60	284.60	285.73	285.36	26,947
2022-01-12	289.00	292.70	284.50	285.56	285.19	53,782
2022-01-11	291.00	294.60	287.80	290.03	289.66	35,668
2022-01-10	305.00	309.60	295.60	300.85	300.46	48,867
2022-01-07	303.00	309.20	302.80	307.29	306.89	55,443
2022-01-06	299.00	304.20	297.10	301.80	301.41	98,395
2022-01-05	293.00	304.30	291.70	304.30	303.91	50,837
2022-01-04	283.20	294.30	283.20	288.15	287.78	32,291
2021-12-30	278.98	281.70	278.98	280.16	279.80	10,040
2021-12-29	277.60	280.90	277.60	279.80	279.44	18,897
2021-12-23	270.00	272.10	270.00	270.90	270.55	7,188
2021-12-22	266.00	270.30	265.88	269.90	269.55	16,599
2021-12-21	272.00	272.90	266.58	266.90	266.56	12,342
2021-12-20	266.00	269.00	262.60	266.93	266.59	44,217
2021-12-17	274.00	277.50	268.70	274.76	274.41	175,944
2021-12-16	280.50	280.50	273.90	280.02	279.65	23,965

← NewerPage 20 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.