Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	41.400	41.400	41.000	41.100	41.065	46,996
2024-02-20	41.050	41.563	40.650	41.563	41.527	46,327
2024-02-19	42.050	42.450	41.928	41.928	41.892	7,993
2024-02-16	42.050	42.557	41.950	41.950	41.914	7,397
2024-02-15	40.800	41.250	40.800	41.150	41.115	17,942
2024-02-14	40.550	40.550	40.321	40.400	40.365	17,953
2024-02-13	40.600	41.350	40.500	40.500	40.465	6,121
2024-02-12	41.250	41.400	40.350	40.750	40.715	69,175
2024-02-09	40.500	40.500	40.000	40.150	40.115	43,298
2024-02-08	39.300	40.150	39.300	40.054	40.019	58,561
2024-02-07	38.500	39.350	38.500	38.850	38.817	10,054
2024-02-06	37.900	38.500	37.900	38.200	38.167	86,165
2024-02-05	38.250	38.614	38.150	38.150	38.117	3,551
2024-02-02	39.000	39.350	38.450	39.350	39.316	15,135
2024-02-01	39.500	39.500	39.150	39.200	39.166	11,189
2024-01-31	39.400	39.650	39.400	39.500	39.466	6,936
2024-01-30	39.450	39.900	39.200	39.600	39.566	8,347
2024-01-29	39.100	39.376	39.057	39.200	39.166	37,957
2024-01-26	37.800	39.650	37.800	38.650	38.617	3,617
2024-01-25	38.000	38.250	37.700	37.937	37.904	10,963
2024-01-24	38.450	39.034	37.850	39.000	38.966	9,259
2024-01-23	40.000	40.000	39.300	39.800	39.766	8,064
2024-01-22	40.500	40.854	40.500	40.854	40.819	47,633
2024-01-19	40.800	41.246	40.500	40.500	40.465	6,201
2024-01-18	40.800	41.100	40.350	40.850	40.815	6,439
2024-01-17	40.450	40.600	40.200	40.400	40.365	54,556
2024-01-16	40.850	41.000	40.750	40.750	40.715	7,109
2024-01-15	41.500	41.704	41.250	41.650	41.614	4,602
2024-01-12	41.300	41.448	40.680	41.000	40.965	16,293
2024-01-11	41.450	41.950	41.400	41.400	41.364	13,893
2024-01-10	41.900	42.100	41.650	41.700	41.664	12,957
2024-01-09	42.500	42.500	42.100	42.100	42.064	21,790
2024-01-08	41.800	42.150	41.650	42.150	42.114	5,833
2024-01-05	42.600	42.600	41.700	41.850	41.814	13,835
2024-01-04	42.450	42.650	42.300	42.550	42.513	4,669
2024-01-03	43.850	43.850	42.500	43.750	43.712	29,184
2023-12-29	44.350	44.350	44.000	44.050	44.012	3,451
2023-12-28	43.950	43.950	43.748	43.798	43.760	16,598
2023-12-27	44.050	44.050	43.650	43.650	43.612	4,878
2023-12-22	43.200	43.550	43.200	43.450	43.413	6,227
2023-12-21	43.450	43.750	43.450	43.750	43.712	6,291
2023-12-20	44.200	44.700	44.050	44.450	44.412	78,064
2023-12-19	44.600	44.600	44.350	44.448	44.410	4,933
2023-12-18	44.850	44.884	44.500	44.698	44.660	6,426
2023-12-15	45.550	45.700	45.000	45.000	44.961	19,780
2023-12-14	44.950	45.900	44.750	45.600	45.561	36,196
2023-12-13	43.900	44.350	43.900	44.146	44.108	5,639
2023-12-12	44.750	44.750	43.950	44.050	44.012	13,017
2023-12-11	44.150	44.400	43.920	44.400	44.362	38,469
2023-12-08	43.650	44.150	43.650	43.945	43.907	29,576
2023-12-07	43.150	43.350	43.050	43.187	43.149	6,715
2023-12-06	43.400	43.950	43.400	43.950	43.912	26,609
2023-12-05	43.950	44.150	43.900	44.150	44.112	3,072
2023-12-04	44.600	44.600	44.200	44.300	44.262	19,138
2023-12-01	43.900	44.302	43.700	44.302	44.263	6,782
2023-11-30	43.600	44.000	43.550	43.865	43.827	105,059
2023-11-29	43.700	43.904	43.580	43.850	43.812	15,613
2023-11-28	43.300	43.500	42.800	43.250	43.213	3,840
2023-11-27	44.150	44.550	43.800	44.550	44.512	2,831
2023-11-24	44.650	44.650	44.500	44.650	44.612	1,278

← NewerPage 12 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.