Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	142.60	148.75	141.10	146.50	146.42	12,534
2025-05-09	140.40	141.55	138.85	139.91	139.83	7,110
2025-05-08	138.40	140.61	135.55	139.35	139.28	5,128
2025-05-07	139.33	142.10	137.85	139.08	139.00	3,229
2025-05-06	140.00	140.75	138.40	139.69	139.61	20,439
2025-05-02	142.55	143.63	141.20	141.87	141.79	16,983
2025-04-30	142.15	145.00	140.05	141.10	141.03	19,163
2025-04-29	143.18	143.90	141.85	142.49	142.42	6,187
2025-04-28	142.45	143.55	141.75	142.35	142.28	14,387
2025-04-25	143.73	144.60	142.65	143.12	143.05	11,100
2025-04-24	142.15	142.58	140.15	142.10	142.02	16,454
2025-04-23	140.60	144.35	140.05	143.03	142.95	26,657
2025-04-22	134.75	137.65	133.40	136.23	136.16	19,367
2025-04-17	134.10	135.00	132.30	133.53	133.45	5,460
2025-04-16	132.20	133.10	131.50	132.32	132.25	97,268
2025-04-15	134.80	135.15	132.80	134.24	134.17	52,689
2025-04-14	136.50	136.95	134.35	136.75	136.68	74,384
2025-04-11	132.95	133.80	129.48	132.95	132.88	18,336
2025-04-10	141.83	142.10	130.90	131.57	131.50	57,445
2025-04-09	125.73	127.85	124.25	126.45	126.38	32,743
2025-04-08	130.45	132.95	125.80	131.44	131.37	116,086
2025-04-07	120.75	133.00	120.55	125.17	125.10	37,216
2025-04-04	136.85	137.45	127.70	134.95	134.88	43,730
2025-04-03	138.65	142.30	136.85	137.87	137.80	136,620
2025-04-02	149.58	150.05	146.63	148.49	148.41	42,338
2025-04-01	152.70	152.80	148.80	149.60	149.52	33,735
2025-03-31	154.30	154.65	151.35	152.03	151.95	28,953
2025-03-28	158.65	159.45	155.55	156.50	156.42	7,415
2025-03-27	159.23	160.35	158.90	159.10	159.02	11,230
2025-03-26	159.38	160.70	159.35	160.30	160.22	2,881
2025-03-25	158.50	160.50	158.25	159.40	159.32	15,256
2025-03-24	160.50	161.25	155.80	157.17	157.09	100,838
2025-03-21	159.23	161.00	158.43	159.06	158.98	15,247
2025-03-20	164.75	164.80	159.15	160.58	160.50	22,403
2025-03-19	164.15	171.55	162.45	164.00	163.91	5,093
2025-03-18	166.15	166.93	164.45	164.74	164.65	32,290
2025-03-17	166.50	167.55	165.35	165.40	165.31	48,483
2025-03-14	164.25	167.00	163.45	166.75	166.66	169,697
2025-03-13	165.73	166.13	162.55	163.70	163.61	26,705
2025-03-12	167.18	167.90	164.90	167.04	166.95	9,331
2025-03-11	169.28	172.25	166.05	169.35	169.26	59,821
2025-03-10	169.53	169.75	163.75	167.07	166.98	14,717
2025-03-07	173.38	174.15	165.95	168.34	168.25	12,676
2025-03-06	171.33	177.10	171.00	173.18	173.09	7,968
2025-03-05	171.53	172.60	168.95	169.75	169.66	23,989
2025-03-04	172.55	172.95	169.45	172.26	172.17	40,932
2025-03-03	172.90	176.55	172.35	176.10	176.01	16,180
2025-02-28	171.18	175.85	171.10	171.65	171.56	22,753
2025-02-27	172.40	174.00	170.45	172.01	171.92	13,426
2025-02-26	177.48	178.85	173.93	175.20	175.11	5,314
2025-02-25	178.15	179.90	177.20	179.60	179.50	3,652
2025-02-24	175.03	178.85	173.60	177.52	177.43	26,370
2025-02-21	171.83	173.15	170.00	172.45	172.36	67,032
2025-02-20	166.90	172.60	166.90	171.50	171.41	33,963
2025-02-19	168.90	168.90	165.40	166.05	165.96	2,511
2025-02-18	170.70	171.05	168.00	170.45	170.36	1,629
2025-02-17	169.68	170.30	168.35	169.74	169.65	7,947
2025-02-14	176.15	177.40	170.75	170.75	170.66	7,985
2025-02-13	173.08	175.55	172.60	173.91	173.82	4,735
2025-02-12	171.13	174.35	169.00	172.22	172.13	7,818

← NewerPage 7 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.