Swatch Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 274.00 | 274.80 | 271.50 | 273.61 | 273.26 | 46,686 |
| 2021-12-14 | 272.00 | 275.70 | 271.10 | 272.49 | 272.14 | 21,413 |
| 2021-12-13 | 278.00 | 282.90 | 272.20 | 277.26 | 276.90 | 138,043 |
| 2021-12-10 | 275.20 | 279.70 | 275.20 | 278.40 | 278.04 | 137,742 |
| 2021-12-09 | 281.00 | 282.80 | 277.70 | 279.20 | 278.84 | 99,162 |
| 2021-12-08 | 289.00 | 290.60 | 280.00 | 281.90 | 281.53 | 41,204 |
| 2021-12-07 | 282.00 | 291.50 | 282.00 | 291.20 | 290.82 | 35,833 |
| 2021-12-06 | 267.50 | 278.50 | 267.50 | 269.04 | 268.69 | 38,127 |
| 2021-12-03 | 278.00 | 278.20 | 266.90 | 278.20 | 277.84 | 24,277 |
| 2021-12-02 | 271.60 | 277.50 | 271.60 | 276.02 | 275.66 | 32,916 |
| 2021-12-01 | 274.00 | 278.54 | 266.70 | 277.80 | 277.44 | 46,541 |
| 2021-11-30 | 272.00 | 274.40 | 268.80 | 272.85 | 272.50 | 41,776 |
| 2021-11-29 | 268.10 | 275.40 | 268.10 | 272.82 | 272.46 | 49,414 |
| 2021-11-26 | 267.20 | 276.80 | 267.20 | 268.10 | 267.75 | 52,819 |
| 2021-11-25 | 285.80 | 290.00 | 285.80 | 288.61 | 288.24 | 25,081 |
| 2021-11-24 | 283.00 | 286.80 | 282.70 | 284.04 | 283.67 | 114,101 |
| 2021-11-23 | 287.00 | 293.60 | 285.30 | 287.35 | 286.97 | 57,190 |
| 2021-11-22 | 293.00 | 295.40 | 289.00 | 295.04 | 294.66 | 29,124 |
| 2021-11-19 | 297.00 | 298.90 | 291.40 | 294.58 | 294.20 | 22,648 |
| 2021-11-18 | 297.00 | 303.60 | 294.70 | 296.00 | 295.62 | 57,129 |
| 2021-11-17 | 291.00 | 296.70 | 289.55 | 294.35 | 293.97 | 72,102 |
| 2021-11-16 | 285.80 | 291.00 | 285.80 | 289.00 | 288.62 | 63,424 |
| 2021-11-15 | 281.00 | 285.60 | 278.63 | 283.80 | 283.43 | 105,134 |
| 2021-11-12 | 276.00 | 285.00 | 276.00 | 284.20 | 283.83 | 125,146 |
| 2021-11-11 | 262.40 | 272.30 | 262.40 | 270.66 | 270.31 | 54,913 |
| 2021-11-10 | 265.90 | 265.90 | 261.40 | 263.77 | 263.43 | 42,814 |
| 2021-11-09 | 262.00 | 268.70 | 259.00 | 265.70 | 265.36 | 451,669 |
| 2021-11-08 | 262.00 | 265.00 | 260.80 | 263.29 | 262.94 | 50,689 |
| 2021-11-05 | 256.10 | 263.80 | 256.10 | 260.71 | 260.37 | 19,082 |
| 2021-11-04 | 256.00 | 260.10 | 255.20 | 258.42 | 258.08 | 32,130 |
| 2021-11-03 | 252.00 | 255.30 | 250.30 | 255.28 | 254.95 | 12,881 |
| 2021-11-02 | 254.00 | 254.70 | 251.70 | 251.90 | 251.57 | 16,295 |
| 2021-11-01 | 252.00 | 254.50 | 250.30 | 253.30 | 252.97 | 43,798 |
| 2021-10-29 | 248.70 | 252.80 | 248.70 | 251.24 | 250.91 | 14,518 |
| 2021-10-28 | 248.00 | 251.60 | 247.50 | 250.60 | 250.28 | 5,199 |
| 2021-10-27 | 246.00 | 249.40 | 245.70 | 247.40 | 247.08 | 30,650 |
| 2021-10-26 | 244.00 | 252.20 | 243.70 | 250.32 | 249.99 | 54,187 |
| 2021-10-25 | 244.00 | 244.50 | 239.20 | 241.99 | 241.68 | 20,216 |
| 2021-10-22 | 246.00 | 247.50 | 244.20 | 245.28 | 244.97 | 16,437 |
| 2021-10-21 | 248.10 | 248.10 | 244.00 | 245.69 | 245.37 | 26,132 |
| 2021-10-20 | 246.00 | 248.00 | 242.80 | 246.80 | 246.48 | 27,842 |
| 2021-10-19 | 248.00 | 250.90 | 245.10 | 246.00 | 245.68 | 46,170 |
| 2021-10-18 | 249.00 | 249.00 | 245.50 | 248.11 | 247.79 | 15,529 |
| 2021-10-15 | 252.00 | 256.00 | 250.98 | 251.73 | 251.40 | 28,521 |
| 2021-10-14 | 246.00 | 251.40 | 244.10 | 245.83 | 245.51 | 42,619 |
← NewerPage 21 of 21 · 1,245 trading days
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.