Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	36.700	36.700	36.300	36.532	36.512	2,197
2024-08-16	36.400	36.400	36.150	36.200	36.181	1,338
2024-08-15	36.350	36.700	36.200	36.450	36.431	3,570
2024-08-14	36.200	36.550	36.200	36.489	36.469	21,051
2024-08-13	36.000	36.350	35.650	36.010	35.991	190,133
2024-08-12	35.400	35.450	35.200	35.350	35.331	10,338
2024-08-09	35.250	35.650	35.100	35.300	35.281	5,997
2024-08-08	34.950	35.250	34.700	35.150	35.131	607
2024-08-07	34.950	35.400	34.950	35.100	35.081	2,780
2024-08-06	34.950	34.950	34.550	34.650	34.632	6,084
2024-08-05	34.150	34.700	34.000	34.700	34.682	4,061
2024-08-02	35.100	35.100	34.700	34.850	34.832	4,799
2024-07-31	35.700	35.700	35.400	35.400	35.381	2,590
2024-07-30	35.150	35.500	35.150	35.500	35.481	7,677
2024-07-29	34.800	35.050	34.600	34.950	34.931	23,354
2024-07-26	34.500	34.900	34.500	34.600	34.582	9,616
2024-07-25	34.350	34.400	34.100	34.300	34.282	750
2024-07-24	34.650	34.900	34.550	34.650	34.632	79,969
2024-07-23	35.200	35.350	34.950	35.000	34.981	8,441
2024-07-22	35.300	35.600	35.050	35.367	35.348	12,231
2024-07-19	34.850	35.200	34.850	35.000	34.981	25,029
2024-07-18	35.311	35.800	35.311	35.605	35.586	35,560
2024-07-17	34.250	34.750	33.900	34.750	34.732	12,215
2024-07-16	33.900	34.200	33.800	33.851	33.833	25,860
2024-07-15	34.900	34.900	33.350	33.703	33.685	188,386
2024-07-12	37.250	37.650	37.150	37.650	37.630	2,473
2024-07-11	36.900	37.200	36.800	37.150	37.130	103,275
2024-07-10	36.650	37.000	36.250	37.000	36.980	82,653
2024-07-09	36.900	37.200	36.500	36.500	36.481	108,318
2024-07-08	36.950	37.300	36.900	36.950	36.930	52,982
2024-07-05	37.900	37.900	37.250	37.350	37.330	543
2024-07-04	37.450	37.450	37.250	37.298	37.278	45,791
2024-07-03	36.950	37.400	36.950	37.223	37.203	47,444
2024-07-02	36.600	37.150	36.600	37.150	37.130	3,209
2024-07-01	37.100	37.100	37.000	37.000	36.980	101
2024-06-28	37.050	37.050	36.600	36.750	36.731	405
2024-06-27	37.150	37.300	36.950	37.300	37.280	1,203
2024-06-26	38.050	38.400	37.500	37.850	37.830	15,418
2024-06-25	37.700	38.100	37.650	37.988	37.968	1,771
2024-06-24	37.350	38.050	37.350	38.050	38.030	880
2024-06-21	37.100	37.450	36.900	36.950	36.930	7,932
2024-06-20	37.650	37.650	36.950	37.350	37.330	1,323
2024-06-19	37.750	37.850	37.600	37.750	37.730	261
2024-06-18	36.750	37.600	36.700	37.600	37.580	893
2024-06-17	36.500	36.650	36.150	36.650	36.631	14,910
2024-06-14	36.750	36.750	36.300	36.500	36.481	11,418
2024-06-13	36.900	37.000	36.600	37.000	36.980	1,206
2024-06-12	36.800	37.400	36.800	37.350	37.330	420
2024-06-11	36.750	36.900	36.750	36.900	36.880	6,554
2024-06-10	36.400	36.750	36.400	36.750	36.731	1,253
2024-06-07	37.050	37.100	36.600	37.039	37.020	12,237
2024-06-06	37.250	37.300	37.150	37.231	37.211	10,715
2024-06-05	36.950	37.000	36.900	36.900	36.880	3,654
2024-06-04	37.650	37.700	37.500	37.650	37.630	7,006
2024-06-03	38.100	38.100	37.650	37.650	37.630	4,560
2024-05-31	37.000	37.600	36.900	37.600	37.580	7,511
2024-05-30	36.850	37.200	36.850	37.200	37.180	2,384
2024-05-29	37.250	37.250	36.850	36.850	36.830	3,385
2024-05-28	37.300	37.650	37.300	37.650	37.630	7,950
2024-05-24	37.250	37.250	37.200	37.200	37.180	1,610

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0090 GBX
2025-05-23	0.0090 GBX
2024-05-13	0.0130 GBX
2023-05-12	0.0120 GBX
2022-05-27	0.0110 GBX
2021-05-14	0.0070 GBX
2020-05-18	0.0110 GBX
2019-05-27	0.0160 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.