Swatch Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 164.50 | 170.70 | 164.00 | 169.55 | 169.46 | 29,738 |
| 2025-02-10 | 165.53 | 168.85 | 163.20 | 165.05 | 164.96 | 6,686 |
| 2025-02-07 | 167.03 | 168.30 | 165.30 | 167.08 | 166.99 | 25,745 |
| 2025-02-06 | 162.70 | 168.35 | 161.40 | 167.33 | 167.24 | 12,554 |
| 2025-02-05 | 163.68 | 164.75 | 160.25 | 161.91 | 161.83 | 54,575 |
| 2025-02-04 | 171.33 | 171.60 | 164.75 | 166.97 | 166.88 | 55,322 |
| 2025-02-03 | 166.35 | 173.10 | 165.70 | 171.88 | 171.79 | 11,964 |
| 2025-01-31 | 167.08 | 170.95 | 166.95 | 169.84 | 169.75 | 13,663 |
| 2025-01-30 | 152.25 | 169.60 | 151.25 | 151.75 | 151.67 | 69,447 |
| 2025-01-29 | 163.03 | 164.55 | 160.80 | 162.85 | 162.76 | 14,527 |
| 2025-01-28 | 162.95 | 169.20 | 162.85 | 165.99 | 165.90 | 16,580 |
| 2025-01-27 | 163.03 | 167.30 | 162.65 | 165.60 | 165.51 | 2,610 |
| 2025-01-24 | 170.70 | 172.55 | 164.65 | 166.15 | 166.06 | 4,503 |
| 2025-01-23 | 164.05 | 164.80 | 161.50 | 164.20 | 164.11 | 34,431 |
| 2025-01-22 | 165.73 | 169.10 | 163.85 | 165.10 | 165.01 | 2,750 |
| 2025-01-21 | 162.85 | 165.85 | 162.50 | 164.36 | 164.28 | 2,848 |
| 2025-01-20 | 161.88 | 163.80 | 160.40 | 162.91 | 162.82 | 1,877 |
| 2025-01-17 | 160.60 | 163.85 | 160.30 | 163.35 | 163.26 | 2,868 |
| 2025-01-16 | 166.95 | 169.85 | 158.58 | 165.20 | 165.12 | 29,599 |
| 2025-01-15 | 156.55 | 156.85 | 154.40 | 155.30 | 155.22 | 15,402 |
| 2025-01-14 | 157.88 | 158.60 | 155.45 | 155.65 | 155.57 | 4,775 |
| 2025-01-13 | 156.85 | 158.40 | 155.75 | 156.33 | 156.24 | 68,088 |
| 2025-01-10 | 157.08 | 159.70 | 156.80 | 158.20 | 158.12 | 8,335 |
| 2025-01-09 | 158.60 | 161.80 | 156.75 | 157.91 | 157.83 | 8,236 |
| 2025-01-08 | 161.88 | 165.10 | 161.25 | 162.89 | 162.81 | 10,081 |
| 2025-01-07 | 160.45 | 162.45 | 159.50 | 161.38 | 161.29 | 20,143 |
| 2025-01-06 | 158.00 | 161.40 | 155.75 | 157.20 | 157.12 | 32,507 |
| 2025-01-03 | 165.53 | 165.80 | 157.55 | 160.78 | 160.70 | 7,972 |
| 2024-12-30 | 163.58 | 166.95 | 163.40 | 164.70 | 164.61 | 6,252 |
| 2024-12-27 | 162.15 | 163.95 | 162.00 | 163.60 | 163.51 | 3,919 |
| 2024-12-23 | 161.23 | 163.05 | 160.85 | 162.17 | 162.08 | 4,111 |
| 2024-12-20 | 159.03 | 161.55 | 158.20 | 161.55 | 161.46 | 178,075 |
| 2024-12-19 | 158.80 | 160.90 | 158.05 | 160.53 | 160.45 | 25,449 |
| 2024-12-18 | 160.80 | 161.95 | 159.90 | 161.20 | 161.11 | 51,071 |
| 2024-12-17 | 159.13 | 162.00 | 158.90 | 160.78 | 160.70 | 30,738 |
| 2024-12-16 | 163.08 | 163.85 | 159.00 | 160.05 | 159.97 | 88,823 |
| 2024-12-13 | 164.95 | 165.35 | 162.95 | 164.78 | 164.70 | 72,656 |
| 2024-12-12 | 166.15 | 166.95 | 163.95 | 165.35 | 165.26 | 34,774 |
| 2024-12-11 | 162.85 | 164.75 | 159.75 | 164.30 | 164.21 | 32,671 |
| 2024-12-10 | 164.95 | 165.35 | 163.45 | 165.05 | 164.96 | 8,090 |
| 2024-12-09 | 164.20 | 168.10 | 163.80 | 167.35 | 167.26 | 5,790 |
| 2024-12-06 | 158.15 | 164.80 | 158.05 | 163.00 | 162.91 | 27,059 |
| 2024-12-05 | 163.03 | 163.35 | 157.75 | 158.85 | 158.77 | 8,556 |
| 2024-12-04 | 158.05 | 159.60 | 155.00 | 158.61 | 158.53 | 3,401 |
| 2024-12-03 | 161.13 | 161.90 | 157.95 | 160.42 | 160.34 | 68,888 |
| 2024-12-02 | 155.68 | 159.60 | 154.05 | 157.72 | 157.64 | 28,988 |
| 2024-11-29 | 159.38 | 160.80 | 159.30 | 159.95 | 159.87 | 30,846 |
| 2024-11-28 | 159.13 | 160.00 | 157.50 | 159.30 | 159.22 | 2,661 |
| 2024-11-27 | 161.03 | 161.15 | 159.40 | 160.95 | 160.86 | 2,887 |
| 2024-11-26 | 159.83 | 163.90 | 158.80 | 160.90 | 160.81 | 3,606 |
| 2024-11-25 | 161.43 | 164.80 | 160.15 | 160.86 | 160.77 | 3,005 |
| 2024-11-22 | 159.68 | 160.70 | 157.40 | 159.50 | 159.42 | 7,473 |
| 2024-11-21 | 159.33 | 160.45 | 157.15 | 159.30 | 159.22 | 3,858 |
| 2024-11-20 | 164.15 | 164.50 | 160.45 | 161.25 | 161.16 | 1,843 |
| 2024-11-19 | 166.55 | 167.60 | 161.30 | 162.90 | 162.81 | 2,184 |
| 2024-11-18 | 167.78 | 170.15 | 164.50 | 166.70 | 166.61 | 32,000 |
| 2024-11-15 | 163.20 | 168.82 | 163.20 | 168.82 | 168.73 | 38,678 |
| 2024-11-14 | 159.83 | 164.75 | 159.35 | 163.17 | 163.08 | 15,935 |
| 2024-11-13 | 158.60 | 160.90 | 158.20 | 159.25 | 159.17 | 24,163 |
| 2024-11-12 | 161.13 | 162.10 | 157.45 | 158.48 | 158.40 | 25,087 |
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.