Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	29.400	29.930	29.400	29.766	29.750	3,073
2025-05-12	29.580	29.640	29.200	29.432	29.416	3,693
2025-05-09	28.240	28.240	27.900	28.050	28.035	1,847
2025-05-08	27.520	28.040	27.520	27.985	27.970	1,362
2025-05-07	28.100	28.480	27.720	28.106	28.091	2,716
2025-05-06	28.050	28.160	28.050	28.072	28.058	693
2025-05-02	28.500	28.680	28.500	28.622	28.607	2,430
2025-04-30	28.620	28.620	28.560	28.560	28.545	35
2025-04-29	28.920	28.920	28.600	28.900	28.885	2,544
2025-04-28	28.760	28.880	28.700	28.770	28.755	705
2025-04-25	28.700	29.000	28.670	29.000	28.985	600
2025-04-24	28.140	28.540	28.140	28.520	28.505	1,292
2025-04-23	28.580	28.820	28.360	28.672	28.656	8,465
2025-04-22	27.000	27.580	26.880	27.580	27.565	1,870
2025-04-17	27.040	27.040	26.900	26.900	26.886	1,005
2025-04-16	26.770	26.880	26.770	26.880	26.866	547
2025-04-15	27.300	27.320	27.200	27.222	27.208	1,780
2025-04-14	27.540	27.720	27.540	27.620	27.605	2,790
2025-04-11	26.810	27.000	26.360	27.000	26.986	1,421
2025-04-10	27.000	27.320	26.560	26.680	26.666	4,518
2025-04-09	25.700	26.020	25.160	25.560	25.546	124,817
2025-04-08	25.500	26.740	25.500	26.740	26.726	2,484
2025-04-07	25.120	27.000	24.900	25.500	25.486	9,874
2025-04-04	27.350	27.350	25.800	26.600	26.586	76,681
2025-04-03	28.250	28.250	27.450	27.650	27.635	7,647
2025-04-02	29.700	29.900	29.300	29.350	29.334	2,467
2025-04-01	30.050	30.175	29.950	29.950	29.934	1,239
2025-03-31	30.600	30.650	30.300	30.500	30.484	3,683
2025-03-28	31.300	31.350	31.150	31.286	31.270	25,939
2025-03-27	31.600	31.800	31.600	31.800	31.783	42
2025-03-26	31.900	32.000	31.850	31.850	31.833	407
2025-03-25	31.900	31.950	31.700	31.700	31.683	3,371
2025-03-24	32.200	32.200	31.200	31.557	31.541	7,435
2025-03-21	31.650	32.200	31.500	32.000	31.983	29,592
2025-03-20	31.900	32.050	31.850	32.000	31.983	7,011
2025-03-19	32.550	33.900	32.550	33.350	33.332	2,607
2025-03-18	32.950	32.975	32.750	32.882	32.865	5,457
2025-03-17	32.900	33.100	32.850	32.950	32.933	4,973
2025-03-14	32.600	32.900	32.400	32.800	32.783	258,938
2025-03-13	32.500	32.550	32.200	32.550	32.533	1,530
2025-03-12	33.025	33.050	32.550	32.550	32.533	4,723
2025-03-11	33.250	33.900	32.950	32.950	32.933	3,627
2025-03-10	33.300	33.500	32.450	33.050	33.032	59,113
2025-03-07	33.000	33.100	32.950	33.100	33.082	2,333
2025-03-06	34.300	34.300	34.300	34.300	34.282	405
2025-03-05	33.700	33.950	33.450	33.450	33.432	2,240
2025-03-04	33.850	33.850	33.500	33.500	33.482	1,875
2025-03-03	33.950	34.500	33.700	34.350	34.332	3,822
2025-02-28	33.900	34.375	33.900	34.200	34.182	2,123
2025-02-27	33.600	34.150	33.500	34.000	33.982	4,145
2025-02-26	34.400	35.150	34.200	34.200	34.182	1,688
2025-02-25	35.000	35.300	34.950	35.000	34.981	2,760
2025-02-24	34.325	35.000	34.200	34.950	34.931	5,460
2025-02-21	33.800	34.200	33.750	34.200	34.182	138,184
2025-02-20	33.950	33.950	33.800	33.850	33.832	3,032
2025-02-19	33.300	33.350	32.800	32.900	32.883	4,944
2025-02-18	33.425	33.750	33.300	33.600	33.582	62,139
2025-02-17	33.800	33.800	33.500	33.650	33.632	1,330
2025-02-14	34.450	34.675	33.900	33.900	33.882	2,771
2025-02-13	34.500	34.675	34.500	34.500	34.482	1,001

← NewerPage 7 of 21 · 1,238 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.