Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	62.350	62.950	62.200	62.750	62.682	9,692
2023-03-03	61.800	62.250	61.200	62.166	62.098	7,526
2023-03-02	60.550	62.350	60.364	61.601	61.534	23,660
2023-03-01	61.100	61.250	60.200	60.800	60.734	220,804
2023-02-28	58.950	60.153	58.750	60.050	59.985	13,231
2023-02-27	59.500	59.650	58.900	59.163	59.099	5,073
2023-02-24	59.450	59.650	58.700	58.889	58.825	67,592
2023-02-23	59.750	60.050	59.300	59.673	59.608	226,104
2023-02-22	59.500	59.800	59.500	59.550	59.486	7,203
2023-02-21	60.250	60.300	58.900	60.094	60.029	3,292
2023-02-20	60.800	60.800	60.200	60.482	60.417	6,786
2023-02-17	59.750	60.750	59.750	60.560	60.495	8,697
2023-02-16	59.750	60.550	59.750	60.333	60.268	6,822
2023-02-15	59.200	60.300	59.200	59.759	59.695	3,181
2023-02-14	58.900	59.500	58.900	59.241	59.177	3,778
2023-02-13	58.300	58.750	58.150	58.650	58.587	6,694
2023-02-10	58.550	58.650	58.000	58.038	57.975	4,995
2023-02-09	59.400	59.450	58.850	58.998	58.934	13,587
2023-02-08	60.050	60.050	58.900	58.950	58.886	12,297
2023-02-07	59.550	59.550	59.150	59.272	59.208	4,513
2023-02-06	59.050	59.050	58.670	58.725	58.662	6,119
2023-02-03	59.850	59.850	58.739	58.739	58.675	13,518
2023-02-02	60.300	60.950	59.950	59.950	59.885	28,898
2023-02-01	60.050	60.250	59.500	60.137	60.072	21,259
2023-01-31	59.950	60.100	59.650	59.906	59.841	13,922
2023-01-30	59.800	60.400	59.798	59.798	59.733	24,456
2023-01-27	59.750	60.800	59.750	60.328	60.263	84,930
2023-01-26	58.850	59.650	58.650	59.356	59.292	32,355
2023-01-25	59.150	59.150	58.100	58.806	58.742	17,619
2023-01-24	56.850	58.750	56.300	57.676	57.614	16,144
2023-01-23	55.750	56.200	55.300	55.676	55.616	3,816
2023-01-20	55.100	55.550	54.900	55.266	55.206	7,541
2023-01-19	55.500	55.500	54.987	55.225	55.165	2,688
2023-01-18	55.750	56.250	55.750	56.043	55.982	5,508
2023-01-17	55.700	56.400	55.500	56.113	56.052	49,773
2023-01-16	55.050	55.200	54.800	55.011	54.951	1,687
2023-01-13	54.900	55.100	54.250	54.588	54.529	3,558
2023-01-12	54.100	55.100	54.100	54.750	54.690	2,144
2023-01-11	53.300	54.450	53.150	53.639	53.580	6,485
2023-01-10	53.600	53.650	52.900	53.081	53.024	4,253
2023-01-09	52.900	53.650	52.850	53.222	53.165	2,383
2023-01-06	52.250	52.750	52.100	52.469	52.412	4,559
2023-01-05	51.250	52.250	51.000	51.199	51.144	3,468
2023-01-04	50.650	51.750	50.650	51.211	51.156	2,707
2023-01-03	49.100	50.800	49.100	50.552	50.497	12,350
2022-12-30	48.480	48.480	48.160	48.182	48.130	1,477
2022-12-29	48.380	48.820	48.340	48.689	48.637	883
2022-12-28	48.660	48.860	48.500	48.550	48.498	5,567
2022-12-23	47.700	47.880	47.360	47.623	47.571	3,761
2022-12-22	48.000	48.220	47.580	47.847	47.795	2,780
2022-12-21	47.220	48.020	47.220	47.640	47.588	5,215
2022-12-20	45.980	46.900	45.940	46.683	46.633	5,105
2022-12-19	46.760	46.900	46.640	46.735	46.685	4,257
2022-12-16	46.620	46.720	46.040	46.277	46.227	7,208
2022-12-15	47.400	47.520	46.480	46.773	46.723	3,093
2022-12-14	47.920	48.100	47.820	47.900	47.848	3,422
2022-12-13	47.600	48.860	47.360	47.773	47.721	7,472
2022-12-12	47.380	47.700	46.640	47.262	47.211	2,573
2022-12-09	47.260	47.820	46.840	47.018	46.967	4,255
2022-12-08	46.080	46.940	46.080	46.880	46.829	3,210

← NewerPage 16 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.