Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	35.700	35.700	35.106	35.336	35.336	6,390
2026-07-28	33.800	34.050	33.350	34.050	34.050	6,234
2026-07-27	34.200	34.250	33.600	33.675	33.675	5,539
2026-07-24	34.350	34.550	34.000	34.202	34.202	6,458
2026-07-23	34.875	35.398	34.450	34.625	34.625	20,009
2026-07-22	37.200	37.200	35.300	35.520	35.520	19,611
2026-07-21	39.025	40.250	37.000	38.698	38.698	7,598
2026-07-20	40.500	40.650	40.017	40.050	40.050	10,270
2026-07-17	40.900	41.000	40.745	40.950	40.950	4,916
2026-07-16	40.975	41.280	40.574	40.574	40.574	7,716
2026-07-15	40.775	42.000	40.775	41.135	41.135	8,242
2026-07-14	40.050	40.400	40.021	40.269	40.269	6,300
2026-07-13	40.000	40.550	40.000	40.517	40.517	3,875
2026-07-10	40.400	40.500	40.250	40.500	40.500	5,390
2026-07-09	40.350	40.396	40.050	40.350	40.350	3,872
2026-07-08	39.700	40.072	39.431	39.675	39.675	15,781
2026-07-07	39.050	39.350	38.900	39.250	39.250	14,037
2026-07-06	38.850	39.050	38.600	39.050	39.050	10,275
2026-07-03	38.400	39.100	38.199	38.512	38.512	14,031
2026-07-02	39.250	39.300	38.275	39.278	39.278	5,706
2026-07-01	38.900	39.350	38.450	38.624	38.624	5,100
2026-06-30	39.675	39.701	38.600	39.701	39.701	12,044
2026-06-29	39.750	39.975	39.550	39.800	39.800	7,229
2026-06-26	40.700	40.750	40.000	40.200	40.200	6,045
2026-06-25	39.950	40.550	39.950	40.350	40.350	4,814
2026-06-24	40.575	40.677	40.300	40.398	40.398	7,038
2026-06-23	40.600	40.750	40.250	40.546	40.546	15,831
2026-06-22	41.475	41.475	40.500	40.654	40.654	6,962
2026-06-19	41.800	41.954	41.375	41.700	41.700	22,427
2026-06-18	41.500	41.800	41.100	41.711	41.711	46,776
2026-06-17	41.275	41.500	41.050	41.400	41.400	6,085
2026-06-16	41.600	42.042	41.548	41.825	41.825	4,054
2026-06-15	42.750	42.750	41.747	42.281	42.281	9,234
2026-06-12	41.525	41.550	41.025	41.350	41.350	5,564
2026-06-11	40.300	40.700	40.050	40.400	40.400	4,473
2026-06-10	39.800	39.824	39.300	39.824	39.824	20,161
2026-06-09	39.800	40.953	39.800	40.414	40.414	13,443
2026-06-08	39.800	40.200	39.550	39.800	39.800	27,241
2026-06-05	41.150	41.150	40.100	40.248	40.248	8,771
2026-06-04	41.400	41.750	41.100	41.367	41.367	8,023
2026-06-03	42.900	42.925	41.800	41.884	41.884	6,260
2026-06-02	43.425	43.550	42.750	42.900	42.900	15,427
2026-06-01	42.500	42.975	42.050	42.350	42.350	8,467
2026-05-29	42.600	43.400	41.950	42.600	42.600	6,521
2026-05-28	41.800	42.065	41.300	41.800	41.800	91,397
2026-05-27	41.250	41.850	41.250	41.648	41.648	14,796
2026-05-26	39.900	40.550	39.850	40.297	40.297	8,446
2026-05-22	40.000	40.050	39.200	39.275	39.275	64,088
2026-05-21	40.050	40.300	39.800	39.843	39.843	2,825
2026-05-20	39.800	40.105	39.700	39.763	39.763	2,077
2026-05-19	40.100	40.100	39.801	39.915	39.915	3,414
2026-05-18	39.650	40.450	38.975	39.850	39.850	10,183
2026-05-15	39.200	39.600	38.616	39.302	39.302	12,842
2026-05-13	40.400	40.400	38.300	39.329	39.320	37,841
2026-05-12	40.500	41.800	40.500	41.000	40.991	15,982
2026-05-11	41.200	41.950	39.750	39.900	39.891	11,777
2026-05-08	40.600	42.000	40.600	41.650	41.641	5,963
2026-05-07	39.400	41.050	38.985	40.150	40.141	9,691
2026-05-06	37.100	38.300	37.100	38.254	38.245	8,235
2026-05-05	35.750	36.600	35.750	36.100	36.092	9,617

← NewerPage 2 of 21 · 1,244 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.