Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	168.05	168.80	166.90	167.28	167.24	29,235
2025-10-31	173.53	174.35	167.80	172.72	172.68	24,994
2025-10-30	175.13	176.55	172.95	174.51	174.48	36,785
2025-10-29	172.65	176.15	172.10	175.42	175.38	11,929
2025-10-28	171.13	173.50	170.60	173.00	172.96	15,519
2025-10-27	175.23	175.35	170.30	171.07	171.04	33,883
2025-10-24	176.20	177.00	173.90	175.00	174.96	40,718
2025-10-23	172.30	178.00	171.80	176.61	176.57	12,544
2025-10-22	170.10	172.60	169.02	171.80	171.76	15,723
2025-10-21	176.15	176.20	168.98	172.86	172.82	44,662
2025-10-20	174.90	177.03	173.15	177.00	176.96	30,546
2025-10-17	172.35	174.75	168.80	173.62	173.58	28,964
2025-10-16	171.73	176.40	170.40	174.25	174.21	70,748
2025-10-15	165.63	175.80	165.00	172.00	171.96	74,786
2025-10-14	156.45	159.20	156.20	157.44	157.40	53,787
2025-10-13	156.25	158.85	155.89	157.87	157.84	48,696
2025-10-10	157.28	159.20	155.53	155.55	155.52	58,665
2025-10-09	158.70	162.00	156.05	157.10	157.06	60,576
2025-10-08	155.23	158.60	155.00	157.90	157.86	27,447
2025-10-07	151.48	154.87	150.80	154.87	154.84	41,874
2025-10-06	151.73	151.90	149.70	150.95	150.92	24,832
2025-10-03	150.55	153.98	148.53	152.22	152.18	12,411
2025-10-02	152.75	154.35	149.15	149.50	149.46	14,858
2025-10-01	150.20	151.95	149.30	151.27	151.24	26,716
2025-09-30	151.03	151.97	148.60	150.80	150.76	23,105
2025-09-29	151.35	151.35	149.05	150.54	150.50	11,352
2025-09-26	148.30	150.80	148.05	149.85	149.82	12,315
2025-09-25	152.00	152.35	148.29	149.62	149.58	17,118
2025-09-24	157.23	157.85	150.80	152.62	152.58	20,483
2025-09-23	152.15	158.45	151.70	157.50	157.46	47,633
2025-09-22	149.78	153.50	149.60	152.04	152.01	74,529
2025-09-19	147.93	151.00	147.60	150.66	150.62	34,012
2025-09-18	149.63	150.90	147.55	149.00	148.97	58,160
2025-09-17	151.48	153.30	149.95	151.05	151.02	68,168
2025-09-16	150.80	151.89	149.70	151.15	151.12	78,396
2025-09-15	151.23	153.25	149.66	150.62	150.59	81,465
2025-09-12	148.90	150.05	146.55	149.75	149.71	46,934
2025-09-11	146.90	149.85	146.00	146.40	146.37	54,589
2025-09-10	147.68	148.30	145.77	146.98	146.94	74,730
2025-09-09	147.78	148.55	147.07	147.40	147.36	25,721
2025-09-08	148.20	148.40	146.75	147.05	147.02	35,850
2025-09-05	146.20	149.25	145.48	149.25	149.22	32,769
2025-09-04	144.90	146.45	144.35	144.35	144.32	54,421
2025-09-03	144.40	146.45	142.79	144.53	144.50	63,896
2025-09-02	143.08	146.25	142.45	143.20	143.16	11,666
2025-09-01	144.25	145.15	142.25	143.05	143.02	22,832
2025-08-29	146.15	147.45	144.20	145.85	145.82	111,552
2025-08-28	150.70	154.50	147.28	151.26	151.23	9,639
2025-08-27	141.95	150.70	141.95	147.47	147.44	8,940
2025-08-26	146.45	146.55	141.40	144.20	144.17	3,985
2025-08-22	140.10	144.46	139.60	142.72	142.69	2,192
2025-08-21	141.23	141.40	139.25	140.04	140.01	10,734
2025-08-20	139.78	141.55	139.40	140.57	140.54	3,355
2025-08-19	134.10	141.05	133.55	138.43	138.40	5,365
2025-08-18	138.80	141.55	132.95	137.60	137.57	113,260
2025-08-15	138.90	139.50	138.27	138.70	138.67	40,536
2025-08-14	139.48	140.45	138.35	139.46	139.43	49,301
2025-08-13	139.38	140.15	139.00	139.44	139.41	170,030
2025-08-12	139.18	140.25	137.60	138.98	138.95	30,994
2025-08-11	142.40	144.70	139.60	141.63	141.60	7,436

← NewerPage 5 of 21 · 1,244 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.