Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	44.955	44.955	44.550	44.850	44.811	6,392
2023-11-22	45.150	45.150	44.800	44.812	44.773	6,087
2023-11-21	44.800	45.000	44.650	45.000	44.961	3,080
2023-11-20	45.200	45.300	44.650	45.300	45.261	766
2023-11-17	44.850	44.850	44.650	44.750	44.711	16,803
2023-11-16	44.900	45.250	44.200	44.750	44.711	18,530
2023-11-15	45.500	45.500	44.900	45.250	45.211	10,403
2023-11-14	43.650	44.450	43.459	43.459	43.421	6,962
2023-11-13	43.750	43.754	43.050	43.357	43.320	14,556
2023-11-10	44.350	44.750	43.000	43.650	43.612	61,449
2023-11-09	46.100	46.100	45.300	45.350	45.311	5,370
2023-11-08	46.150	46.500	46.000	46.250	46.210	53,719
2023-11-07	45.900	46.050	45.740	45.850	45.810	50,334
2023-11-06	45.500	45.744	45.450	45.744	45.705	12,068
2023-11-03	45.550	45.728	45.300	45.300	45.261	8,385
2023-11-02	45.000	45.350	44.850	45.163	45.124	15,741
2023-11-01	44.100	44.500	44.000	44.450	44.412	5,274
2023-10-31	43.750	43.900	43.650	43.900	43.862	9,771
2023-10-30	43.950	44.000	43.550	43.758	43.721	10,015
2023-10-27	43.000	43.650	43.000	43.450	43.413	13,315
2023-10-26	43.500	43.500	42.750	43.000	42.963	6,803
2023-10-25	43.650	44.000	43.300	43.527	43.489	10,090
2023-10-24	43.400	44.100	43.400	44.000	43.962	3,230
2023-10-23	42.900	43.200	42.600	43.100	43.063	15,752
2023-10-20	43.000	43.500	42.650	42.674	42.637	60,176
2023-10-19	42.950	43.871	42.748	43.450	43.413	8,609
2023-10-18	43.300	43.400	42.750	42.950	42.913	4,962
2023-10-17	42.400	42.850	42.400	42.750	42.713	29,159
2023-10-16	43.150	43.150	42.400	42.602	42.565	3,502
2023-10-13	43.850	44.048	42.798	42.800	42.763	11,683
2023-10-12	44.400	44.500	43.950	44.404	44.366	3,782
2023-10-11	43.150	44.650	43.150	44.505	44.467	7,591
2023-10-10	44.000	44.600	43.950	44.550	44.512	2,443
2023-10-09	44.000	44.100	43.400	43.455	43.417	5,052
2023-10-06	44.250	44.304	43.650	44.100	44.062	4,811
2023-10-05	44.650	44.719	44.150	44.150	44.112	8,113
2023-10-04	43.950	44.550	43.750	44.400	44.362	35,448
2023-10-03	44.600	44.600	44.100	44.150	44.112	5,520
2023-10-02	45.250	45.250	44.450	44.650	44.612	5,292
2023-09-29	46.550	46.600	44.850	46.300	46.260	21,758
2023-09-28	45.150	45.850	45.000	45.320	45.281	9,863
2023-09-27	44.300	45.200	44.300	45.000	44.961	8,800
2023-09-26	44.150	44.400	44.050	44.250	44.212	3,682
2023-09-25	45.300	45.300	44.500	44.750	44.711	8,689
2023-09-22	45.600	46.400	45.600	46.250	46.210	4,371
2023-09-21	46.150	46.155	45.150	45.827	45.788	10,503
2023-09-20	45.550	46.000	45.523	45.750	45.711	7,725
2023-09-19	46.150	46.700	45.550	45.664	45.624	8,125
2023-09-18	46.250	46.550	46.200	46.483	46.443	1,689
2023-09-15	47.150	47.650	47.000	47.000	46.959	36,431
2023-09-14	46.200	46.209	45.500	46.209	46.169	6,793
2023-09-13	46.600	46.650	46.200	46.450	46.410	3,512
2023-09-12	46.700	46.950	46.700	46.750	46.710	10,181
2023-09-11	47.800	47.800	46.948	47.000	46.959	4,902
2023-09-08	47.250	47.429	46.900	47.400	47.359	7,713
2023-09-07	47.000	48.050	47.000	47.824	47.782	8,028
2023-09-06	47.900	48.250	46.750	46.850	46.810	6,937
2023-09-05	48.000	48.350	47.900	48.200	48.158	7,975
2023-09-04	48.550	48.800	48.300	48.350	48.308	6,209
2023-09-01	47.150	48.000	47.150	47.750	47.709	5,538

← NewerPage 13 of 21 · 1,238 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.