Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	52.300	52.350	51.900	52.126	52.056	12,880
2021-12-14	52.400	52.400	51.800	52.203	52.134	19,289
2021-12-13	53.450	53.800	51.945	52.848	52.777	57,290
2021-12-10	53.100	53.350	52.950	53.314	53.243	5,141
2021-12-09	53.950	53.950	53.231	53.925	53.853	18,557
2021-12-08	55.000	55.250	53.850	54.250	54.178	18,948
2021-12-07	54.200	55.900	54.200	54.925	54.852	18,544
2021-12-06	51.500	53.300	51.500	52.488	52.418	82,167
2021-12-03	52.950	53.199	51.450	52.000	51.931	153,415
2021-12-02	52.550	53.304	52.500	52.954	52.883	10,501
2021-12-01	52.700	53.500	51.950	53.500	53.429	15,753
2021-11-30	52.550	53.250	52.445	52.550	52.480	64,489
2021-11-29	53.050	53.450	52.750	52.865	52.794	7,962
2021-11-26	52.850	53.500	52.400	52.787	52.716	98,476
2021-11-25	55.150	55.500	55.150	55.400	55.326	15,989
2021-11-24	55.050	55.050	54.400	54.900	54.827	5,625
2021-11-23	55.750	55.900	54.900	55.289	55.215	7,866
2021-11-22	56.150	56.400	55.500	55.968	55.894	7,525
2021-11-19	57.000	57.000	55.950	56.299	56.224	17,962
2021-11-18	57.450	58.050	56.650	57.800	57.723	10,950
2021-11-17	55.650	56.850	55.650	56.485	56.410	18,039
2021-11-16	55.700	55.850	55.450	55.800	55.726	17,193
2021-11-15	53.584	54.950	53.584	54.550	54.477	11,934
2021-11-12	53.750	54.550	53.600	54.550	54.477	18,208
2021-11-11	52.050	52.450	51.837	51.985	51.915	9,797
2021-11-10	50.850	51.200	50.750	50.893	50.826	21,799
2021-11-09	50.500	51.650	50.150	50.550	50.483	16,702
2021-11-08	50.850	50.950	50.350	50.937	50.870	8,874
2021-11-05	49.800	50.900	49.800	50.295	50.228	12,232
2021-11-04	49.840	50.215	49.360	49.788	49.722	14,130
2021-11-03	48.740	49.380	48.660	49.014	48.949	7,605
2021-11-02	49.060	49.240	48.840	48.865	48.800	6,730
2021-11-01	48.760	49.320	48.760	49.062	48.997	10,901
2021-10-29	48.640	48.940	48.560	48.789	48.724	29,131
2021-10-28	47.860	48.560	47.860	48.500	48.436	10,221
2021-10-27	48.140	48.280	47.480	47.700	47.637	31,190
2021-10-26	47.340	48.800	47.200	48.264	48.200	59,694
2021-10-25	47.500	47.500	46.320	46.676	46.614	47,668
2021-10-22	48.200	48.380	47.460	47.593	47.530	41,656
2021-10-21	48.740	48.780	48.080	48.160	48.096	18,380
2021-10-20	48.020	48.760	47.900	48.580	48.515	12,793
2021-10-19	49.040	49.180	48.220	48.284	48.220	8,301
2021-10-18	48.980	48.980	48.340	48.709	48.644	16,872
2021-10-15	50.150	50.150	49.320	49.449	49.383	15,708
2021-10-14	48.440	49.440	48.440	49.420	49.354	8,965

← NewerPage 21 of 21 · 1,245 trading days

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.