Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	49.650	50.100	49.350	49.896	49.853	6,018
2023-06-05	50.000	50.400	49.900	50.017	49.974	8,343
2023-06-02	49.800	50.700	49.750	50.505	50.462	9,469
2023-06-01	50.600	50.825	48.600	49.200	49.158	12,479
2023-05-31	51.300	51.300	50.300	50.529	50.485	85,277
2023-05-30	51.600	53.400	51.600	52.718	52.673	14,319
2023-05-26	51.000	51.900	51.000	51.799	51.755	416
2023-05-25	50.700	51.400	50.600	51.400	51.355	5,805
2023-05-24	50.900	50.900	50.400	50.626	50.582	4,689
2023-05-23	52.800	52.800	51.400	51.667	51.622	3,127
2023-05-22	53.600	53.700	53.100	53.300	53.254	3,814
2023-05-19	54.100	54.100	53.300	53.300	53.254	4,171
2023-05-17	54.100	54.400	53.600	53.769	53.723	159,521
2023-05-16	54.600	54.900	54.300	54.600	54.553	6,358
2023-05-15	55.400	55.400	54.300	54.895	54.847	11,408
2023-05-12	54.900	55.000	54.000	54.200	54.153	10,401
2023-05-11	54.400	55.000	54.100	54.400	54.341	14,956
2023-05-10	54.500	54.500	53.875	54.357	54.298	1,891
2023-05-09	54.600	54.600	54.200	54.502	54.443	6,309
2023-05-05	54.800	54.800	54.500	54.606	54.546	3,969
2023-05-04	55.300	55.800	54.900	55.187	55.128	3,925
2023-05-03	56.500	56.600	55.700	55.800	55.739	1,237
2023-05-02	56.500	56.600	56.000	56.364	56.303	5,703
2023-04-28	56.100	56.206	55.900	56.206	56.145	1,766
2023-04-27	56.300	57.200	56.300	56.767	56.706	4,405
2023-04-26	55.900	56.900	55.900	56.397	56.336	5,583
2023-04-25	56.800	57.700	56.400	57.154	57.092	13,164
2023-04-24	55.500	56.700	55.500	56.252	56.191	8,426
2023-04-21	55.000	55.400	54.556	55.100	55.040	5,855
2023-04-20	54.200	55.111	54.000	55.111	55.051	5,695
2023-04-19	54.100	54.673	54.100	54.673	54.614	790
2023-04-18	54.100	54.700	54.000	54.099	54.040	5,430
2023-04-17	53.900	54.443	53.500	53.597	53.538	21,025
2023-04-14	54.000	54.400	53.988	54.202	54.143	7,510
2023-04-13	53.700	54.200	53.600	53.852	53.794	2,469
2023-04-12	54.600	54.800	53.100	54.066	54.008	7,459
2023-04-11	55.200	55.500	54.900	55.067	55.007	2,075
2023-04-06	55.100	55.100	54.200	54.600	54.541	9,259
2023-04-05	55.700	55.900	55.000	55.486	55.426	12,620
2023-04-04	56.300	56.407	55.700	55.977	55.917	17,989
2023-04-03	56.800	56.900	56.000	56.000	55.939	3,646
2023-03-31	57.000	57.800	56.700	57.552	57.490	199,917
2023-03-30	57.200	57.300	56.650	57.055	56.993	4,667
2023-03-29	56.800	57.050	56.700	56.702	56.641	10,392
2023-03-28	56.600	56.600	55.700	56.291	56.230	8,000
2023-03-27	56.100	56.250	55.350	55.900	55.839	11,785
2023-03-24	56.150	56.300	55.050	55.482	55.422	9,821
2023-03-23	56.300	57.000	55.600	56.626	56.565	8,520
2023-03-22	58.050	58.150	57.400	58.021	57.958	8,230
2023-03-21	56.150	58.050	56.150	57.417	57.355	25,105
2023-03-20	54.600	56.100	54.300	55.720	55.660	9,052
2023-03-17	57.500	57.500	54.400	54.945	54.885	378,900
2023-03-16	59.150	59.200	56.500	56.634	56.573	5,320
2023-03-15	59.600	59.800	57.800	58.025	57.962	9,899
2023-03-14	59.550	60.400	59.200	59.996	59.931	3,028
2023-03-13	60.450	60.650	58.950	59.127	59.063	10,916
2023-03-10	60.000	61.200	60.000	60.706	60.640	4,023
2023-03-09	61.550	61.550	61.050	61.300	61.233	2,722
2023-03-08	61.950	62.100	61.400	61.656	61.589	5,643
2023-03-07	62.550	62.850	62.100	62.588	62.520	17,543

← NewerPage 15 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.