Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.900	36.650	35.800	36.100	36.092	3,951
2026-04-29	36.200	36.250	35.850	36.119	36.111	3,298
2026-04-28	36.900	37.000	36.350	36.435	36.426	6,711
2026-04-27	36.650	37.000	36.500	36.697	36.689	8,832
2026-04-24	36.600	36.850	36.150	36.600	36.592	4,333
2026-04-23	36.550	36.981	36.050	36.900	36.892	7,836
2026-04-22	37.200	37.347	36.850	37.130	37.122	2,613
2026-04-21	37.350	37.750	37.301	37.301	37.292	5,865
2026-04-20	37.250	37.350	36.950	37.108	37.100	5,221
2026-04-17	37.400	38.500	37.366	37.366	37.357	5,128
2026-04-16	36.400	37.000	36.300	37.000	36.992	6,501
2026-04-15	37.100	37.100	36.093	36.200	36.191	3,614
2026-04-14	37.350	37.650	37.276	37.345	37.337	8,855
2026-04-13	37.100	37.350	36.800	37.084	37.075	14,996
2026-04-10	37.550	37.850	37.448	37.453	37.444	14,393
2026-04-09	36.900	36.900	36.550	36.900	36.892	8,712
2026-04-08	36.800	36.900	36.682	36.900	36.892	5,374
2026-04-07	35.600	36.050	34.998	35.401	35.392	5,125
2026-04-02	35.100	35.340	34.900	35.340	35.332	4,450
2026-04-01	35.220	35.580	35.040	35.160	35.152	4,949
2026-03-31	34.400	34.760	34.400	34.660	34.652	2,271
2026-03-30	34.060	34.300	33.660	34.300	34.292	9,004
2026-03-27	34.580	34.641	34.300	34.300	34.292	6,845
2026-03-26	34.960	35.160	34.739	34.740	34.732	9,693
2026-03-25	34.490	35.140	34.490	34.920	34.912	3,600
2026-03-24	34.380	34.580	34.000	34.383	34.375	7,952
2026-03-23	33.160	34.440	33.060	34.180	34.172	11,620
2026-03-20	32.940	33.723	32.940	33.260	33.252	102,150
2026-03-19	32.900	32.940	32.658	32.749	32.742	28,676
2026-03-18	35.260	35.540	33.210	33.562	33.554	73,163
2026-03-17	34.060	34.940	34.060	34.863	34.855	118,535
2026-03-16	33.920	34.300	33.320	34.141	34.133	30,701
2026-03-13	33.020	34.180	33.020	33.639	33.631	8,916
2026-03-12	33.760	34.040	33.760	33.985	33.977	9,755
2026-03-11	33.700	34.100	33.500	34.007	33.999	12,231
2026-03-10	33.760	34.460	33.710	34.011	34.003	63,827
2026-03-09	32.600	33.480	32.590	33.343	33.336	30,043
2026-03-06	34.330	34.330	33.160	33.794	33.786	22,151
2026-03-05	34.350	34.920	34.100	34.524	34.516	10,826
2026-03-04	34.600	35.001	34.580	35.001	34.993	156,587
2026-03-03	35.120	35.160	34.819	34.854	34.846	6,227
2026-03-02	36.900	36.940	35.850	36.014	36.005	16,877
2026-02-27	39.420	39.420	37.960	38.380	38.371	10,572
2026-02-26	39.300	40.060	39.300	39.830	39.821	11,826
2026-02-25	39.600	39.700	38.820	38.940	38.931	10,197
2026-02-24	39.240	39.780	38.810	39.489	39.480	14,878
2026-02-23	39.100	39.360	38.700	38.949	38.940	12,674
2026-02-20	39.180	39.380	38.580	38.780	38.771	29,141
2026-02-19	38.780	38.780	37.960	38.330	38.321	123,083
2026-02-18	39.040	39.327	38.840	39.327	39.318	16,355
2026-02-17	38.820	39.100	38.800	38.940	38.931	6,540
2026-02-16	38.740	38.860	38.680	38.760	38.751	5,891
2026-02-13	38.540	39.000	38.300	39.000	38.991	5,956
2026-02-12	39.680	39.680	38.860	39.020	39.011	13,696
2026-02-11	39.340	39.540	39.000	39.340	39.331	11,880
2026-02-10	39.340	39.760	39.040	39.420	39.411	2,804
2026-02-09	38.980	38.981	38.500	38.620	38.611	22,090
2026-02-06	37.400	38.680	37.000	38.371	38.362	19,644
2026-02-05	37.360	37.600	37.360	37.600	37.591	13,295
2026-02-04	36.900	37.860	36.900	37.856	37.847	8,759

← NewerPage 3 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.