Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	43.120	43.140	42.000	42.000	41.955	21,127
2022-06-16	44.342	44.342	42.640	43.148	43.102	6,505
2022-06-15	44.060	44.600	44.010	44.600	44.552	4,076
2022-06-14	43.540	44.300	43.100	43.428	43.381	5,680
2022-06-13	44.100	44.240	43.520	43.680	43.633	5,079
2022-06-10	45.760	45.760	44.660	45.000	44.951	93,076
2022-06-09	46.460	47.240	46.340	46.340	46.290	8,366
2022-06-08	46.980	47.020	46.520	46.920	46.869	3,119
2022-06-07	46.940	47.500	46.400	46.807	46.757	5,278
2022-06-01	46.640	47.060	46.260	46.671	46.621	7,168
2022-05-31	45.620	46.700	45.520	46.488	46.438	12,384
2022-05-30	44.960	46.500	44.960	46.140	46.090	5,917
2022-05-27	43.580	44.920	43.220	44.560	44.512	123,108
2022-05-25	42.680	43.060	42.000	42.280	42.224	165,567
2022-05-24	43.540	43.840	42.960	42.960	42.903	6,448
2022-05-23	43.920	44.180	43.574	43.735	43.677	4,655
2022-05-20	43.800	44.880	43.584	44.101	44.043	4,103
2022-05-19	44.440	45.020	44.180	44.739	44.680	5,635
2022-05-18	47.200	47.320	45.520	45.779	45.718	10,542
2022-05-17	46.860	47.340	46.520	46.857	46.795	9,605
2022-05-16	46.880	48.000	46.260	46.420	46.358	152,016
2022-05-13	47.080	47.860	46.920	47.520	47.457	12,620
2022-05-12	45.580	46.280	45.356	45.852	45.791	7,371
2022-05-11	45.600	46.660	45.600	46.426	46.365	10,707
2022-05-10	44.460	44.721	44.240	44.561	44.502	11,647
2022-05-09	44.840	44.840	43.820	44.289	44.231	2,140
2022-05-06	45.000	45.060	44.540	44.912	44.852	7,294
2022-05-05	47.140	47.220	45.360	45.520	45.460	10,028
2022-05-04	47.420	47.420	46.560	46.807	46.744	4,268
2022-05-03	47.940	48.401	47.040	47.320	47.257	10,420
2022-04-29	48.620	49.240	48.500	48.961	48.896	3,653
2022-04-28	48.660	48.780	47.660	47.978	47.914	9,292
2022-04-27	46.480	47.520	46.480	47.460	47.397	9,777
2022-04-26	47.080	47.480	46.480	47.006	46.943	4,859
2022-04-25	47.480	47.742	47.200	47.300	47.237	16,645
2022-04-22	49.320	50.050	49.060	49.376	49.310	3,974
2022-04-21	50.200	50.750	49.940	50.574	50.506	12,555
2022-04-20	49.540	50.200	49.540	49.978	49.912	4,374
2022-04-19	48.420	49.120	48.240	48.775	48.710	7,085
2022-04-14	47.740	48.480	47.740	48.226	48.162	6,782
2022-04-13	47.500	47.500	46.000	46.813	46.751	5,867
2022-04-12	46.760	47.900	46.760	47.442	47.379	6,989
2022-04-11	48.280	48.280	47.160	47.160	47.097	1,491
2022-04-08	48.240	48.422	47.760	48.156	48.092	5,927
2022-04-07	48.460	48.550	47.800	47.800	47.736	3,190
2022-04-06	50.000	50.000	48.320	48.445	48.381	9,145
2022-04-05	50.650	50.800	50.250	50.733	50.666	6,477
2022-04-04	50.350	50.700	49.900	50.327	50.260	10,352
2022-04-01	50.600	50.600	49.920	50.150	50.083	4,739
2022-03-31	51.350	52.019	50.400	51.040	50.972	8,508
2022-03-30	51.550	51.900	51.050	51.656	51.587	8,830
2022-03-29	50.500	53.200	50.250	52.150	52.081	20,060
2022-03-28	50.000	50.000	49.260	49.420	49.354	7,369
2022-03-25	48.700	48.900	48.140	48.200	48.136	41,788
2022-03-24	49.120	49.140	48.020	48.240	48.176	7,047
2022-03-23	49.820	49.820	48.420	49.600	49.534	8,246
2022-03-22	50.050	50.950	49.820	50.063	49.997	7,377
2022-03-21	50.150	50.312	49.720	49.880	49.814	7,197
2022-03-18	48.900	50.060	48.900	49.566	49.500	33,057
2022-03-17	49.360	50.150	49.120	49.886	49.820	7,801

← NewerPage 19 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.