Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	33.820	34.060	33.740	33.829	33.822	14,962
2025-10-31	34.560	34.560	33.983	34.042	34.034	4,297
2025-10-30	35.360	35.444	35.000	35.121	35.113	8,207
2025-10-29	35.290	35.520	35.188	35.400	35.392	12,805
2025-10-28	34.700	35.040	34.700	34.760	34.752	4,822
2025-10-27	34.920	35.240	34.520	34.559	34.551	74,100
2025-10-24	35.440	35.440	35.180	35.348	35.340	3,241
2025-10-23	35.020	35.880	35.020	35.673	35.665	8,480
2025-10-22	34.760	34.760	34.500	34.661	34.653	9,175
2025-10-21	35.390	35.390	34.260	34.680	34.672	7,966
2025-10-20	35.360	35.680	35.000	35.600	35.592	8,951
2025-10-17	34.540	35.300	34.500	35.169	35.161	3,306
2025-10-16	34.630	35.660	34.418	35.300	35.292	6,034
2025-10-15	34.220	35.440	34.190	34.488	34.480	15,671
2025-10-14	31.800	32.120	31.660	31.900	31.892	12,904
2025-10-13	32.000	32.180	31.700	31.880	31.873	3,963
2025-10-10	31.960	32.290	31.620	32.256	32.249	8,343
2025-10-09	32.250	32.400	31.860	31.860	31.853	10,198
2025-10-08	31.700	32.240	31.635	32.100	32.093	7,976
2025-10-07	30.820	31.360	30.760	31.120	31.113	13,631
2025-10-06	30.640	30.840	30.460	30.700	30.693	14,150
2025-10-03	30.460	31.220	30.460	31.160	31.153	4,587
2025-10-02	31.280	31.280	30.360	30.370	30.363	5,134
2025-10-01	30.740	30.780	30.580	30.780	30.773	5,477
2025-09-30	30.410	30.800	30.270	30.400	30.393	14,420
2025-09-29	30.380	30.760	30.380	30.461	30.454	3,552
2025-09-26	30.460	30.664	30.340	30.340	30.333	7,090
2025-09-25	30.700	30.700	30.180	30.320	30.313	3,986
2025-09-24	31.800	31.800	30.773	30.773	30.766	6,857
2025-09-23	31.660	32.120	31.457	32.050	32.043	12,199
2025-09-22	30.460	31.150	30.440	30.893	30.886	21,429
2025-09-19	30.550	30.720	30.241	30.603	30.596	23,942
2025-09-18	30.500	30.610	30.384	30.520	30.513	13,453
2025-09-17	30.940	30.940	30.520	30.805	30.798	4,390
2025-09-16	30.750	30.820	30.509	30.610	30.603	5,579
2025-09-15	30.860	31.140	30.563	30.680	30.673	221,849
2025-09-12	29.900	30.450	29.900	30.215	30.208	5,152
2025-09-11	29.880	30.358	29.860	30.300	30.293	5,608
2025-09-10	29.960	30.020	29.720	29.720	29.713	5,420
2025-09-09	29.920	30.048	29.920	29.975	29.968	4,738
2025-09-08	29.980	30.140	29.940	29.968	29.961	13,902
2025-09-05	29.780	30.280	29.579	29.972	29.965	4,011
2025-09-04	29.700	29.700	29.320	29.390	29.383	5,821
2025-09-03	29.580	29.580	29.090	29.219	29.213	7,130
2025-09-02	29.580	29.630	29.079	29.146	29.139	6,467
2025-09-01	29.320	29.620	29.040	29.240	29.234	8,996
2025-08-29	29.840	29.840	29.473	29.520	29.513	904
2025-08-28	31.280	31.280	30.200	30.200	30.193	313
2025-08-27	29.340	30.560	29.340	30.520	30.513	1,966
2025-08-26	29.620	29.620	29.220	29.220	29.213	450
2025-08-22	28.760	29.180	28.760	29.180	29.173	1,759
2025-08-21	28.660	28.660	28.400	28.600	28.594	3,302
2025-08-20	28.500	28.820	28.500	28.599	28.593	556
2025-08-19	27.820	28.450	27.820	28.365	28.359	2,292
2025-08-18	27.920	27.920	27.400	27.740	27.734	1,284
2025-08-15	28.300	28.300	28.220	28.260	28.254	1,784
2025-08-14	28.560	28.600	28.400	28.460	28.454	4,569
2025-08-13	28.560	28.580	28.400	28.500	28.494	399
2025-08-12	28.600	28.600	28.600	28.600	28.594	546
2025-08-11	29.040	29.040	28.530	28.530	28.524	1,039

← NewerPage 5 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.