Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	35.840	37.319	35.840	36.820	36.812	34,162
2026-02-02	37.100	37.100	35.620	35.660	35.652	49,963
2026-01-30	35.080	36.800	34.400	36.700	36.692	36,261
2026-01-29	33.700	33.860	32.540	33.380	33.372	15,409
2026-01-28	32.900	34.120	32.900	33.620	33.612	7,903
2026-01-27	33.460	33.980	33.260	33.484	33.476	24,441
2026-01-26	33.200	33.520	33.200	33.435	33.428	5,798
2026-01-23	33.820	33.960	33.540	33.640	33.632	10,427
2026-01-22	34.120	34.310	33.890	34.300	34.292	18,159
2026-01-21	33.440	33.880	33.301	33.301	33.293	11,994
2026-01-20	33.280	33.690	33.100	33.340	33.332	13,131
2026-01-19	34.098	34.098	33.700	33.838	33.831	11,143
2026-01-16	34.560	35.057	34.520	34.980	34.972	11,292
2026-01-15	37.310	37.760	35.640	36.971	36.963	6,436
2026-01-14	36.420	36.580	36.000	36.580	36.572	46,313
2026-01-13	35.610	35.780	35.340	35.672	35.664	4,640
2026-01-12	35.540	35.660	35.280	35.629	35.621	3,904
2026-01-09	36.160	36.240	35.791	35.840	35.832	16,814
2026-01-08	35.460	35.720	35.300	35.590	35.582	17,252
2026-01-07	35.260	36.280	35.070	35.620	35.612	16,598
2026-01-06	35.440	36.340	34.659	34.660	34.652	14,411
2026-01-05	35.200	35.360	34.400	34.630	34.622	24,799
2025-12-30	34.290	34.520	34.180	34.470	34.462	9,007
2025-12-29	34.640	34.680	34.160	34.369	34.361	10,341
2025-12-23	34.410	34.500	34.333	34.438	34.431	8,181
2025-12-22	34.460	34.540	34.334	34.446	34.438	10,328
2025-12-19	34.200	34.203	33.800	34.040	34.032	85,127
2025-12-18	33.880	34.420	33.620	34.080	34.072	59,305
2025-12-17	33.940	34.180	33.900	34.180	34.172	4,819
2025-12-16	33.960	34.120	33.298	34.045	34.037	4,158
2025-12-15	34.040	34.060	33.300	33.336	33.328	1,351
2025-12-12	33.120	33.680	32.980	33.211	33.203	5,215
2025-12-11	33.100	33.130	32.900	33.040	33.032	14,235
2025-12-10	33.150	33.220	32.800	33.160	33.152	6,194
2025-12-09	33.320	33.380	33.030	33.205	33.197	10,687
2025-12-08	33.680	33.920	33.360	33.380	33.372	27,012
2025-12-05	33.680	34.070	33.467	33.724	33.716	5,054
2025-12-04	33.860	34.020	33.708	33.996	33.988	8,436
2025-12-03	33.630	34.000	33.580	33.972	33.964	13,526
2025-12-02	33.680	34.160	33.646	34.047	34.039	21,288
2025-12-01	33.260	34.060	33.260	34.036	34.028	12,774
2025-11-28	33.140	33.360	32.883	32.935	32.928	13,294
2025-11-27	33.820	33.851	33.500	33.520	33.512	4,035
2025-11-26	34.180	34.355	34.080	34.237	34.229	7,604
2025-11-25	33.978	34.280	33.740	33.880	33.872	90,447
2025-11-24	34.350	34.360	33.760	33.780	33.772	6,782
2025-11-21	33.680	34.103	33.420	34.000	33.992	24,192
2025-11-20	34.280	34.340	33.420	34.094	34.086	13,095
2025-11-19	33.780	34.280	33.780	34.260	34.252	19,560
2025-11-18	33.920	34.263	33.920	34.160	34.152	28,493
2025-11-17	35.360	35.360	34.700	34.780	34.772	27,966
2025-11-14	36.190	36.550	34.640	36.381	36.373	12,195
2025-11-13	36.180	36.180	35.766	35.780	35.772	12,615
2025-11-12	35.920	36.240	35.780	35.859	35.850	31,935
2025-11-11	35.200	35.820	34.990	35.414	35.406	22,976
2025-11-10	33.460	33.660	33.339	33.605	33.597	5,284
2025-11-07	32.900	33.360	32.900	33.360	33.352	36,281
2025-11-06	32.780	33.460	32.360	32.823	32.815	12,255
2025-11-05	33.360	33.395	32.920	33.260	33.252	9,138
2025-11-04	33.610	33.610	33.140	33.340	33.332	77,389

← NewerPage 4 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.