Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	37.250	37.350	37.100	37.150	37.130	8,844
2024-05-22	37.800	37.800	37.150	37.600	37.580	5,895
2024-05-21	38.650	38.800	38.350	38.450	38.430	9,770
2024-05-17	39.150	39.250	38.950	39.100	39.079	1,957
2024-05-16	38.000	38.300	38.000	38.100	38.080	688
2024-05-15	37.700	38.000	37.700	37.700	37.680	239,679
2024-05-14	37.850	38.450	37.850	38.300	38.280	1,823
2024-05-13	38.050	38.050	37.650	37.947	37.927	1,953
2024-05-10	39.200	39.250	39.000	39.207	39.173	171,374
2024-05-08	38.750	39.100	38.700	39.075	39.041	24,493
2024-05-07	38.650	38.700	38.500	38.650	38.617	5,615
2024-05-03	39.100	39.150	38.950	39.150	39.116	43
2024-05-02	38.150	38.269	38.050	38.269	38.236	372
2024-04-30	38.850	38.950	38.200	38.438	38.405	5,624
2024-04-29	38.500	38.704	38.350	38.704	38.670	2,575
2024-04-26	38.500	38.750	38.450	38.663	38.629	7,866
2024-04-25	38.450	38.450	37.700	38.150	38.117	4,411
2024-04-24	38.550	38.600	37.950	38.000	37.967	23,890
2024-04-23	38.700	38.700	38.150	38.500	38.467	23,374
2024-04-22	38.350	38.350	37.800	38.250	38.217	6,251
2024-04-19	37.650	37.850	37.300	37.769	37.736	7,569
2024-04-18	38.400	38.400	37.750	38.100	38.067	37,709
2024-04-17	38.650	39.050	38.300	38.750	38.716	26,943
2024-04-16	38.800	38.900	38.500	38.850	38.817	45,220
2024-04-15	39.600	40.105	39.400	39.766	39.731	12,837
2024-04-12	39.800	40.120	39.100	39.100	39.066	29,209
2024-04-11	40.550	40.756	40.000	40.756	40.721	14,184
2024-04-10	41.600	41.600	40.646	40.646	40.611	3,186
2024-04-09	41.150	41.300	40.650	40.757	40.721	45,327
2024-04-08	40.700	41.000	40.650	40.900	40.865	47,863
2024-04-05	41.000	41.250	40.843	40.850	40.815	75,102
2024-04-04	41.250	41.704	41.200	41.704	41.668	49,214
2024-04-03	40.650	41.150	40.301	41.104	41.069	46,651
2024-04-02	40.050	41.076	39.997	39.997	39.962	46,517
2024-03-28	41.200	41.200	40.750	40.900	40.865	10,429
2024-03-27	40.100	40.500	39.950	40.500	40.465	7,811
2024-03-26	39.500	39.700	39.351	39.700	39.666	2,583
2024-03-25	39.150	39.255	39.150	39.250	39.216	44,515
2024-03-22	39.750	39.750	39.150	39.150	39.116	90,395
2024-03-21	40.200	40.200	39.800	39.909	39.875	8,372
2024-03-20	38.250	39.000	38.200	38.451	38.418	9,712
2024-03-19	39.250	39.456	38.900	39.200	39.166	13,149
2024-03-18	40.300	40.300	39.925	40.201	40.166	10,388
2024-03-15	40.950	40.950	40.546	40.554	40.519	30,159
2024-03-14	41.350	41.900	40.850	40.900	40.865	36,589
2024-03-13	40.500	40.700	40.296	40.598	40.563	7,376
2024-03-12	40.600	40.950	40.449	40.846	40.811	8,386
2024-03-11	40.400	40.550	40.100	40.400	40.365	10,036
2024-03-08	40.000	40.454	39.900	40.393	40.359	48,062
2024-03-07	40.250	40.650	39.750	40.500	40.465	53,432
2024-03-06	40.750	40.900	40.298	40.750	40.715	5,802
2024-03-05	40.700	40.800	40.596	40.654	40.619	41,773
2024-03-04	40.750	41.100	40.750	40.900	40.865	38,090
2024-03-01	41.050	41.204	40.900	41.100	41.065	47,487
2024-02-29	41.200	41.200	40.449	40.450	40.415	73,947
2024-02-28	41.150	41.150	40.700	40.854	40.819	9,498
2024-02-27	40.700	41.200	40.550	40.999	40.963	7,807
2024-02-26	40.050	40.700	40.050	40.546	40.511	5,267
2024-02-23	40.600	41.050	40.578	40.754	40.719	8,578
2024-02-22	41.450	41.450	41.050	41.050	41.015	7,296

← NewerPage 11 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.