Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	46.020	46.060	45.600	45.783	45.733	5,858
2022-12-06	46.120	46.600	46.060	46.460	46.410	7,791
2022-12-05	46.660	46.780	46.020	46.169	46.119	15,965
2022-12-02	46.540	46.911	46.480	46.480	46.430	194,863
2022-12-01	46.380	46.820	45.904	45.948	45.898	26,051
2022-11-30	45.960	46.580	45.156	46.452	46.401	26,851
2022-11-29	45.600	46.080	45.600	45.837	45.787	4,746
2022-11-28	44.720	45.200	44.720	45.180	45.131	4,693
2022-11-25	45.220	45.220	44.800	44.940	44.891	6,437
2022-11-24	45.640	45.640	45.395	45.431	45.382	961
2022-11-23	45.400	45.400	45.080	45.296	45.246	4,439
2022-11-22	45.020	45.220	45.000	45.204	45.155	8,717
2022-11-21	45.320	45.560	45.320	45.560	45.510	2,650
2022-11-18	45.300	45.897	45.300	45.889	45.840	4,298
2022-11-17	45.400	45.580	45.120	45.361	45.312	8,341
2022-11-16	46.580	46.920	45.600	45.860	45.810	60,509
2022-11-15	48.140	48.140	47.060	47.060	47.009	7,042
2022-11-14	47.320	47.860	47.320	47.706	47.655	25,381
2022-11-11	49.380	49.440	47.500	47.995	47.943	7,313
2022-11-10	44.440	46.400	44.440	45.795	45.745	1,849
2022-11-09	44.680	44.980	44.480	44.567	44.519	5,644
2022-11-08	44.880	45.080	44.140	45.005	44.956	5,166
2022-11-07	45.480	45.860	45.480	45.658	45.609	3,304
2022-11-04	44.480	46.120	44.480	44.547	44.499	12,635
2022-11-03	42.220	42.580	42.120	42.344	42.298	3,101
2022-11-02	43.620	44.220	42.920	43.622	43.574	9,271
2022-11-01	43.380	43.390	43.040	43.268	43.221	17,257
2022-10-31	41.800	41.920	41.520	41.799	41.754	5,145
2022-10-28	41.580	41.800	41.540	41.647	41.602	6,650
2022-10-27	42.060	42.700	42.040	42.234	42.188	1,688
2022-10-26	42.960	43.000	42.012	42.012	41.966	4,775
2022-10-25	42.460	43.080	42.280	42.429	42.383	7,425
2022-10-24	42.920	42.920	42.302	42.664	42.618	7,200
2022-10-21	42.980	43.680	42.973	42.973	42.927	3,708
2022-10-20	43.260	43.840	43.140	43.484	43.437	3,255
2022-10-19	43.420	43.420	43.140	43.160	43.113	4,772
2022-10-18	43.660	43.780	43.200	43.540	43.493	3,034
2022-10-17	41.780	42.980	41.780	42.580	42.533	906
2022-10-14	43.300	43.400	41.940	42.605	42.559	3,722
2022-10-13	42.140	42.840	41.320	42.391	42.345	6,749
2022-10-12	41.100	41.974	41.100	41.974	41.928	7,630
2022-10-11	41.160	41.180	40.680	41.180	41.135	7,323
2022-10-10	41.500	42.300	41.200	41.760	41.715	6,801
2022-10-07	42.280	42.380	41.700	42.067	42.021	2,323
2022-10-06	42.400	42.694	41.900	42.245	42.199	12,492
2022-10-05	44.160	44.160	42.860	43.120	43.073	7,440
2022-10-04	42.860	43.920	42.860	43.543	43.495	7,199
2022-10-03	41.540	42.260	41.100	41.483	41.438	5,927
2022-09-30	42.080	42.080	41.220	41.444	41.399	8,399
2022-09-29	41.400	41.780	41.140	41.523	41.478	10,570
2022-09-28	41.040	42.160	41.040	42.036	41.991	5,699
2022-09-27	42.500	42.721	42.100	42.234	42.188	4,949
2022-09-26	41.740	42.460	41.740	42.145	42.099	4,246
2022-09-23	42.460	42.460	41.600	41.830	41.785	2,057
2022-09-22	41.600	43.260	41.600	42.600	42.554	19,353
2022-09-21	41.960	42.180	41.780	41.888	41.842	7,482
2022-09-20	43.020	43.740	42.080	42.837	42.790	11,624
2022-09-16	41.120	41.360	40.927	41.180	41.135	7,653
2022-09-15	43.100	43.180	41.460	41.760	41.715	8,322
2022-09-14	42.400	42.740	42.020	42.415	42.369	3,897

← NewerPage 17 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.