Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	162.80	166.70	162.00	163.27	163.18	40,544
2024-11-08	172.05	173.55	161.85	168.35	168.26	50,043
2024-11-07	174.10	178.40	173.60	174.06	173.96	6,108
2024-11-06	174.60	178.65	173.45	175.71	175.62	1,808
2024-11-05	179.88	180.40	173.95	175.01	174.92	9,287
2024-11-04	179.53	182.35	178.40	179.00	178.91	3,193
2024-11-01	177.68	180.45	177.55	180.10	180.00	875
2024-10-31	177.58	179.63	176.45	176.55	176.46	2,369
2024-10-30	182.40	182.40	177.85	179.25	179.16	35,224
2024-10-29	185.13	188.60	185.00	185.60	185.50	18,904
2024-10-28	185.38	186.25	183.00	185.35	185.25	4,033
2024-10-25	181.83	185.35	181.15	183.90	183.80	31,675
2024-10-24	175.53	182.65	175.00	182.20	182.10	4,100
2024-10-23	174.95	178.80	174.55	177.15	177.06	25,036
2024-10-22	173.93	176.35	173.80	173.95	173.86	1,946
2024-10-21	172.45	176.30	172.35	174.54	174.45	5,518
2024-10-18	169.90	174.95	169.90	174.12	174.03	4,035
2024-10-17	168.75	170.30	166.80	167.95	167.86	130,980
2024-10-16	168.05	171.35	168.05	168.85	168.76	27,111
2024-10-15	177.73	178.40	173.85	175.30	175.21	15,920
2024-10-14	181.93	182.15	175.00	176.99	176.90	9,350
2024-10-11	183.33	183.45	181.20	182.02	181.92	10,911
2024-10-10	184.65	185.10	182.00	184.05	183.96	12,209
2024-10-09	180.75	185.40	179.80	184.47	184.37	40,665
2024-10-08	184.50	184.90	179.10	181.45	181.35	11,047
2024-10-07	187.73	191.10	187.15	187.95	187.85	3,283
2024-10-04	180.40	186.65	180.10	183.78	183.69	9,836
2024-10-03	181.03	181.65	179.20	180.75	180.65	8,860
2024-10-02	180.00	183.60	179.65	182.00	181.90	46,214
2024-10-01	180.35	181.90	177.90	179.11	179.02	17,194
2024-09-30	179.28	182.45	179.05	181.85	181.76	5,115
2024-09-27	176.80	181.10	176.75	179.90	179.81	41,330
2024-09-26	161.43	180.30	160.70	170.85	170.76	36,681
2024-09-25	153.58	158.20	153.45	157.16	157.08	40,972
2024-09-24	155.18	157.75	153.80	154.27	154.19	34,575
2024-09-23	150.90	151.50	148.80	151.35	151.27	142,800
2024-09-20	153.73	154.20	151.05	152.36	152.28	68,720
2024-09-19	159.78	160.95	157.30	160.11	160.02	58,947
2024-09-18	155.53	155.80	152.45	153.40	153.32	61,854
2024-09-17	152.75	154.80	152.75	152.80	152.72	155,629
2024-09-16	155.28	156.10	153.65	154.54	154.46	42,214
2024-09-13	156.70	159.70	155.35	155.85	155.77	33,219
2024-09-12	157.13	157.75	154.35	155.65	155.57	113,882
2024-09-11	156.65	157.65	154.90	156.30	156.22	5,202
2024-09-10	158.40	159.40	155.70	156.20	156.12	45,439
2024-09-09	163.63	163.75	158.55	159.25	159.17	34,086
2024-09-06	166.95	166.95	163.65	164.81	164.73	4,213
2024-09-05	167.93	168.80	166.60	167.81	167.72	58,578
2024-09-04	172.55	172.75	167.70	169.62	169.53	7,670
2024-09-03	176.80	177.00	173.95	174.15	174.06	5,116
2024-09-02	176.25	176.80	174.65	175.84	175.75	2,540
2024-08-30	177.93	179.85	177.70	178.82	178.73	4,243
2024-08-29	178.15	180.14	177.90	180.14	180.04	13,224
2024-08-28	180.10	180.95	178.45	179.91	179.82	1,527
2024-08-27	181.48	183.35	180.95	181.39	181.29	5,319
2024-08-23	179.58	181.45	177.95	180.03	179.93	17,601
2024-08-22	179.18	180.60	178.95	180.45	180.35	7,312
2024-08-21	178.40	179.90	178.05	178.77	178.68	11,976
2024-08-20	182.80	183.00	177.10	178.93	178.83	53,991
2024-08-19	182.10	184.90	182.05	184.32	184.22	21,287

← NewerPage 9 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.