Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	28.990	29.060	28.910	28.960	28.953	469
2025-08-07	29.180	29.580	29.100	29.100	29.093	1,737
2025-08-06	29.040	29.180	28.900	29.180	29.173	6,615
2025-08-05	29.100	29.120	28.690	28.900	28.893	5,091
2025-08-04	28.930	29.730	28.840	29.160	29.153	3,999
2025-07-31	29.820	30.000	29.800	29.960	29.953	1,004
2025-07-30	30.580	30.660	30.120	30.120	30.113	6,288
2025-07-29	30.780	30.920	30.244	30.280	30.273	2,453
2025-07-28	32.380	32.380	31.302	31.460	31.453	3,378
2025-07-25	32.000	32.740	32.000	32.560	32.553	3,334
2025-07-24	31.940	32.440	31.900	32.370	32.363	7,028
2025-07-23	30.180	31.480	30.180	31.480	31.473	8,730
2025-07-22	29.220	29.760	29.220	29.640	29.633	3,518
2025-07-21	28.840	28.940	28.710	28.920	28.913	3,199
2025-07-18	28.970	29.340	28.720	28.720	28.713	845
2025-07-17	28.690	29.780	28.550	29.110	29.103	54,995
2025-07-16	28.040	28.560	28.040	28.320	28.314	2,248
2025-07-15	28.380	28.640	28.220	28.220	28.214	6,703
2025-07-14	27.900	28.160	27.900	28.160	28.154	978
2025-07-11	28.300	28.300	28.060	28.290	28.284	1,584
2025-07-10	28.370	28.570	28.182	28.540	28.534	4,279
2025-07-09	27.660	28.080	27.480	27.820	27.814	9,260
2025-07-08	26.890	27.620	26.890	27.600	27.594	8,541
2025-07-07	26.880	26.880	26.680	26.780	26.774	248
2025-07-04	26.800	27.040	26.780	26.900	26.894	2,085
2025-07-03	27.600	27.600	27.040	27.160	27.154	3,939
2025-07-02	26.820	27.350	26.680	27.250	27.244	5,337
2025-07-01	26.440	26.580	26.260	26.520	26.514	1,784
2025-06-30	26.710	26.710	26.420	26.680	26.674	2,597
2025-06-27	26.810	27.160	26.810	26.920	26.914	2,386
2025-06-26	26.800	26.800	26.460	26.640	26.634	1,252
2025-06-25	27.020	27.200	26.500	26.620	26.614	9,716
2025-06-24	27.580	27.630	27.200	27.240	27.234	2,166
2025-06-23	26.720	27.040	26.720	26.980	26.974	2,517
2025-06-20	26.940	26.940	26.740	26.740	26.734	9,332
2025-06-19	27.160	27.400	27.160	27.340	27.334	2,149
2025-06-18	27.800	27.860	27.800	27.860	27.854	410
2025-06-17	27.940	28.360	27.840	27.840	27.834	7,680
2025-06-16	28.140	28.440	28.140	28.260	28.254	4,162
2025-06-13	27.820	27.820	27.560	27.660	27.654	8,561
2025-06-12	28.170	28.360	28.020	28.360	28.354	906
2025-06-11	29.220	29.260	28.720	28.720	28.713	3,131
2025-06-10	28.420	28.780	28.330	28.780	28.773	2,391
2025-06-06	28.040	28.160	28.040	28.160	28.154	2,489
2025-06-05	28.700	28.830	28.340	28.460	28.454	6,814
2025-06-04	28.610	28.880	28.540	28.680	28.673	4,124
2025-06-03	28.180	28.240	28.040	28.220	28.214	2,273
2025-06-02	27.820	28.260	27.820	28.140	28.134	2,540
2025-05-30	28.380	28.540	28.210	28.360	28.354	4,120
2025-05-28	28.120	28.240	28.110	28.160	28.154	2,500
2025-05-27	28.260	28.460	28.260	28.460	28.454	317
2025-05-23	28.840	28.920	28.130	28.920	28.913	1,084
2025-05-22	29.800	29.810	29.370	29.727	29.711	879
2025-05-21	30.140	30.210	29.960	30.025	30.009	4,111
2025-05-20	29.700	30.220	29.680	29.790	29.774	28,556
2025-05-19	29.560	29.710	29.550	29.550	29.534	1,945
2025-05-16	30.040	30.040	29.520	29.624	29.609	4,116
2025-05-15	29.600	29.760	29.440	29.582	29.566	2,403
2025-05-14	29.880	29.976	29.560	29.976	29.960	1,990
2025-05-13	29.400	29.930	29.400	29.766	29.750	3,073

← NewerPage 6 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.