Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	47.550	47.850	46.900	47.150	47.109	36,729
2023-08-30	47.300	47.600	47.200	47.550	47.509	4,226
2023-08-29	47.350	47.460	47.050	47.450	47.409	5,274
2023-08-25	46.950	47.200	46.700	46.700	46.660	4,661
2023-08-24	47.100	47.400	46.950	46.950	46.910	2,020
2023-08-23	46.550	47.150	46.550	46.950	46.910	8,984
2023-08-22	46.600	47.050	46.300	46.450	46.410	4,286
2023-08-21	47.700	47.700	47.150	47.250	47.209	5,124
2023-08-18	46.843	47.150	46.750	47.150	47.109	3,305
2023-08-17	47.050	47.900	47.050	47.300	47.259	10,635
2023-08-16	47.500	47.500	47.000	47.050	47.009	4,518
2023-08-15	48.150	49.100	47.500	47.650	47.609	4,408
2023-08-14	48.900	49.200	48.751	49.100	49.058	4,250
2023-08-11	49.450	49.450	48.925	49.150	49.108	2,550
2023-08-10	50.200	50.300	49.850	49.950	49.907	68,674
2023-08-09	49.850	50.000	49.650	49.650	49.607	10,690
2023-08-08	50.600	50.600	49.748	49.750	49.707	5,698
2023-08-07	51.100	51.105	50.700	51.000	50.956	4,564
2023-08-04	50.600	50.900	50.300	50.598	50.555	5,889
2023-08-03	50.600	50.605	50.195	50.500	50.456	7,534
2023-08-02	51.400	51.400	50.700	50.700	50.656	6,927
2023-07-31	52.300	52.600	52.095	52.300	52.255	7,308
2023-07-28	51.400	52.100	51.300	52.100	52.055	2,997
2023-07-27	51.600	51.972	51.500	51.972	51.927	2,542
2023-07-26	50.900	51.400	50.900	51.400	51.356	4,622
2023-07-25	51.500	52.200	51.500	51.698	51.653	4,489
2023-07-24	51.300	51.300	50.500	50.700	50.656	4,901
2023-07-21	51.400	51.600	51.200	51.600	51.556	2,987
2023-07-20	51.300	51.500	50.900	51.139	51.095	6,253
2023-07-19	52.400	52.400	51.600	51.660	51.616	2,032
2023-07-18	52.800	53.200	52.700	52.900	52.854	4,553
2023-07-17	52.700	52.900	52.100	52.600	52.555	2,876
2023-07-14	54.800	54.800	53.600	53.705	53.659	5,140
2023-07-13	54.000	55.100	53.819	54.906	54.858	44,312
2023-07-12	50.800	51.600	50.800	51.405	51.361	3,274
2023-07-11	50.200	51.000	50.200	50.752	50.708	5,326
2023-07-10	49.600	49.700	49.350	49.555	49.512	20,499
2023-07-07	50.300	50.300	50.065	50.105	50.062	3,913
2023-07-06	51.200	51.200	49.900	50.005	49.962	4,177
2023-07-05	51.600	51.728	51.295	51.505	51.461	3,699
2023-07-04	50.400	52.000	50.400	51.767	51.723	8,691
2023-07-03	49.900	50.400	49.750	49.750	49.707	1,911
2023-06-30	48.450	49.400	48.450	49.062	49.019	5,615
2023-06-29	48.000	49.039	48.000	48.655	48.613	3,650
2023-06-28	48.350	48.600	47.900	48.050	48.008	2,797
2023-06-27	48.450	48.800	48.000	48.145	48.104	4,836
2023-06-26	48.050	48.400	47.850	48.225	48.183	11,864
2023-06-23	48.050	48.450	47.950	48.143	48.101	3,369
2023-06-22	48.150	48.405	47.850	48.188	48.146	9,320
2023-06-21	48.250	48.250	47.940	48.160	48.118	2,394
2023-06-20	48.850	49.000	48.195	48.195	48.154	14,817
2023-06-19	49.450	49.600	48.900	48.900	48.857	121,185
2023-06-16	49.400	50.700	49.400	49.644	49.601	85,933
2023-06-15	50.000	50.100	49.300	49.660	49.617	7,954
2023-06-14	50.400	50.700	50.000	50.327	50.284	129,378
2023-06-13	49.850	50.500	49.850	50.305	50.262	1,785
2023-06-12	50.400	50.400	50.000	50.295	50.252	7,596
2023-06-09	49.200	49.700	48.950	49.270	49.228	6,178
2023-06-08	50.300	50.300	49.050	49.545	49.503	1,818
2023-06-07	49.503	50.398	49.503	50.034	49.990	3,666

← NewerPage 14 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.