Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	43.960	44.060	43.060	43.991	43.944	1,919
2022-09-12	43.000	43.450	42.800	43.310	43.263	6,991
2022-09-09	41.880	42.380	41.880	42.280	42.234	2,585
2022-09-08	42.020	42.020	41.340	41.820	41.775	4,350
2022-09-07	41.940	42.400	41.940	42.300	42.254	2,701
2022-09-06	41.940	42.300	41.940	42.300	42.254	3,652
2022-09-05	42.060	42.320	41.960	42.158	42.112	4,900
2022-09-02	42.800	42.980	42.660	42.881	42.834	4,486
2022-09-01	41.780	42.720	41.780	42.561	42.515	5,586
2022-08-31	45.300	45.380	44.400	44.660	44.612	22,003
2022-08-30	44.900	45.780	44.800	45.425	45.376	3,489
2022-08-26	44.960	45.120	44.380	44.380	44.332	6,827
2022-08-25	45.040	45.400	44.780	45.180	45.131	6,775
2022-08-24	44.060	44.800	43.680	44.682	44.634	10,549
2022-08-23	44.180	44.180	43.520	43.940	43.892	2,375
2022-08-22	44.080	44.080	43.600	43.713	43.665	5,877
2022-08-19	44.760	44.816	44.660	44.716	44.667	9,720
2022-08-18	44.080	44.540	44.080	44.298	44.250	5,310
2022-08-17	44.800	44.800	43.900	44.180	44.132	13,697
2022-08-16	44.440	44.640	43.920	44.640	44.592	6,222
2022-08-15	45.380	45.480	44.800	44.860	44.811	7,024
2022-08-12	46.360	46.760	45.480	45.898	45.849	8,072
2022-08-11	46.260	46.600	46.240	46.600	46.550	7,440
2022-08-10	45.340	46.360	45.340	46.360	46.310	6,658
2022-08-09	46.820	46.820	46.020	46.205	46.155	3,822
2022-08-08	46.900	47.040	46.600	47.000	46.949	4,434
2022-08-05	47.040	47.040	46.264	46.264	46.214	845
2022-08-04	47.020	47.020	46.680	46.900	46.849	3,178
2022-08-03	45.720	46.660	45.720	46.660	46.609	1,953
2022-08-02	46.380	47.011	45.780	45.913	45.863	8,744
2022-07-29	47.200	47.400	47.140	47.330	47.279	2,014
2022-07-28	46.800	46.920	46.160	46.920	46.869	3,532
2022-07-27	45.740	46.600	45.740	46.390	46.340	3,090
2022-07-26	46.120	46.120	45.580	45.972	45.922	4,588
2022-07-25	46.300	46.680	46.298	46.320	46.270	4,238
2022-07-22	46.140	46.400	45.939	46.200	46.150	5,611
2022-07-21	45.360	46.380	45.320	46.157	46.107	7,399
2022-07-20	45.480	45.820	45.374	45.582	45.532	8,094
2022-07-19	43.000	45.260	42.860	45.120	45.071	7,594
2022-07-18	42.780	43.720	42.620	43.123	43.077	8,467
2022-07-15	41.860	43.860	41.340	41.913	41.867	17,970
2022-07-14	43.980	43.980	42.980	43.500	43.453	10,458
2022-07-13	43.180	43.360	42.982	43.113	43.067	5,629
2022-07-12	41.680	43.360	41.660	42.322	42.276	7,703
2022-07-11	42.060	42.540	42.009	42.219	42.174	4,633
2022-07-08	42.320	42.620	41.720	42.276	42.230	13,758
2022-07-07	42.360	42.360	41.580	41.860	41.815	8,070
2022-07-06	41.400	41.729	40.640	41.660	41.615	86,997
2022-07-05	42.780	42.890	40.480	40.667	40.623	7,687
2022-07-04	42.360	42.720	42.360	42.720	42.674	3,296
2022-07-01	42.120	42.500	41.960	42.387	42.341	9,387
2022-06-30	41.460	42.440	41.220	42.440	42.394	11,836
2022-06-29	42.740	42.780	42.380	42.495	42.449	7,332
2022-06-28	43.120	43.260	42.800	42.911	42.865	11,433
2022-06-27	43.820	43.920	42.240	42.615	42.568	3,615
2022-06-24	42.240	43.380	42.240	43.344	43.297	9,377
2022-06-23	42.080	42.140	41.398	41.768	41.723	10,091
2022-06-22	41.940	42.360	41.678	42.140	42.094	8,809
2022-06-21	43.140	43.320	42.440	42.540	42.494	12,736
2022-06-20	42.100	42.380	41.860	42.200	42.154	11,133

← NewerPage 18 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.