Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	46.640	48.920	46.640	48.746	48.681	16,985
2022-03-15	45.320	45.440	43.540	45.280	45.220	9,588
2022-03-14	46.200	46.429	46.200	46.429	46.367	7,464
2022-03-11	46.620	47.700	46.620	46.760	46.698	6,353
2022-03-10	46.960	48.037	46.920	46.920	46.858	3,067
2022-03-09	45.660	48.440	45.540	48.440	48.376	50,247
2022-03-08	45.320	45.480	43.540	44.180	44.121	14,309
2022-03-07	42.800	45.700	42.800	44.809	44.749	33,060
2022-03-04	47.760	48.760	45.640	48.760	48.695	3,750
2022-03-03	50.400	51.350	49.660	51.041	50.973	7,155
2022-03-02	48.640	50.450	48.640	49.466	49.401	44,769
2022-03-01	54.950	55.100	50.750	53.400	53.329	981
2022-02-28	54.350	54.800	53.700	54.422	54.349	8,907
2022-02-25	52.750	54.800	52.750	54.308	54.236	13,281
2022-02-24	53.100	53.100	52.250	52.802	52.732	16,549
2022-02-23	55.200	55.900	55.000	55.673	55.599	39,016
2022-02-22	54.300	55.300	54.300	54.950	54.877	5,576
2022-02-21	55.700	56.000	55.450	55.552	55.479	5,553
2022-02-18	55.250	55.350	55.000	55.200	55.127	3,314
2022-02-17	55.800	56.200	54.950	55.425	55.351	5,996
2022-02-16	56.200	56.463	55.400	55.700	55.626	6,834
2022-02-15	55.450	55.950	55.300	55.650	55.576	8,352
2022-02-14	53.000	55.350	53.000	55.350	55.276	20,415
2022-02-11	53.050	53.500	52.947	52.947	52.877	2,901
2022-02-10	52.900	53.250	52.300	53.250	53.179	10,355
2022-02-09	51.350	52.750	51.350	52.650	52.580	30,025
2022-02-08	51.200	51.200	50.596	50.596	50.529	1,022
2022-02-07	51.550	51.550	50.750	50.950	50.882	10,334
2022-02-04	51.800	51.800	51.100	51.324	51.255	4,707
2022-02-03	51.800	51.900	50.900	51.464	51.396	16,212
2022-02-02	52.500	52.750	51.700	52.350	52.280	13,776
2022-02-01	52.200	52.800	52.166	52.597	52.527	8,589
2022-01-31	52.300	52.300	51.500	51.600	51.531	11,078
2022-01-28	54.500	54.500	50.850	51.500	51.432	18,072
2022-01-27	54.050	54.450	53.550	53.914	53.843	8,886
2022-01-26	54.850	55.950	54.400	54.600	54.527	11,399
2022-01-25	56.200	56.450	53.250	55.800	55.726	29,850
2022-01-24	55.950	56.700	54.050	54.800	54.727	19,789
2022-01-21	56.400	57.000	55.700	57.000	56.924	4,185
2022-01-20	57.250	57.400	56.650	57.150	57.074	4,288
2022-01-19	57.350	57.750	56.550	57.498	57.421	12,648
2022-01-18	54.250	55.600	54.000	55.400	55.326	50,359
2022-01-17	54.750	55.850	54.750	55.546	55.472	5,987
2022-01-14	54.400	55.050	54.400	54.778	54.705	13,738
2022-01-13	54.800	55.000	54.550	55.000	54.927	3,410
2022-01-12	56.000	56.000	54.700	54.850	54.777	6,969
2022-01-11	56.700	56.700	55.276	55.500	55.426	12,846
2022-01-10	58.800	58.800	56.600	58.300	58.223	9,391
2022-01-07	57.950	58.900	57.950	58.582	58.504	9,369
2022-01-06	56.600	58.050	56.600	57.517	57.441	11,516
2022-01-05	56.150	57.900	56.150	57.850	57.773	13,336
2022-01-04	54.150	56.000	54.150	55.826	55.751	15,964
2021-12-30	53.600	53.750	53.400	53.588	53.517	34,391
2021-12-29	53.500	53.600	53.312	53.450	53.379	6,994
2021-12-23	51.800	52.150	51.653	51.960	51.891	3,846
2021-12-22	51.150	51.755	51.150	51.750	51.681	2,845
2021-12-21	51.800	51.950	51.145	51.500	51.432	2,818
2021-12-20	50.400	51.250	50.288	50.653	50.586	9,156
2021-12-17	52.650	52.900	51.550	51.875	51.806	11,730
2021-12-16	53.050	53.129	52.245	53.129	53.059	9,547

← NewerPage 20 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.