Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	31.750	31.950	31.350	31.400	31.383	12,471
2024-11-11	32.300	32.800	32.300	32.400	32.383	5,515
2024-11-08	33.200	33.200	32.050	32.050	32.033	1,745
2024-11-07	34.400	35.000	33.950	34.800	34.782	12,310
2024-11-06	34.975	35.200	34.250	34.450	34.432	7,186
2024-11-05	35.050	35.150	34.500	34.500	34.482	3,621
2024-11-04	35.450	35.900	35.300	35.400	35.381	5,156
2024-11-01	35.200	35.550	35.200	35.550	35.531	165
2024-10-31	35.325	35.325	34.850	34.950	34.931	1,951
2024-10-30	35.275	35.325	35.000	35.300	35.281	1,138
2024-10-29	36.400	37.050	36.400	36.650	36.631	10,315
2024-10-28	36.450	36.750	36.050	36.450	36.431	8,182
2024-10-25	35.800	36.550	35.800	36.300	36.281	15,377
2024-10-24	35.650	36.000	35.575	35.900	35.881	6,172
2024-10-23	34.550	35.200	34.550	35.100	35.081	1,590
2024-10-22	34.550	34.750	34.550	34.725	34.707	974
2024-10-21	34.250	34.750	34.250	34.350	34.332	7,059
2024-10-18	33.348	34.300	33.348	34.000	33.982	256
2024-10-17	33.000	33.400	32.900	33.150	33.132	86,924
2024-10-16	33.600	33.750	33.150	33.300	33.282	12,966
2024-10-15	34.900	35.100	34.050	34.050	34.032	11,082
2024-10-14	35.800	35.900	34.850	35.500	35.481	5,797
2024-10-11	36.300	36.600	36.300	36.525	36.506	7,392
2024-10-10	36.900	37.050	36.500	37.000	36.980	2,894
2024-10-09	36.200	37.100	36.100	36.300	36.281	19,050
2024-10-08	36.600	36.750	35.950	36.461	36.441	25,632
2024-10-07	37.700	38.250	37.500	38.200	38.180	25,385
2024-10-04	36.300	37.400	36.300	36.752	36.732	42,159
2024-10-03	36.300	36.400	35.900	36.200	36.181	12,137
2024-10-02	36.600	36.600	35.950	36.250	36.231	3,282
2024-10-01	36.050	36.250	35.700	35.750	35.731	11,162
2024-09-30	36.100	36.350	36.000	36.100	36.081	11,045
2024-09-27	35.700	36.050	35.300	35.900	35.881	11,330
2024-09-26	32.000	35.450	32.000	34.887	34.868	62,825
2024-09-25	30.600	31.050	30.600	30.917	30.901	4,686
2024-09-24	30.650	30.650	30.250	30.650	30.634	13,860
2024-09-23	29.400	29.900	29.400	29.834	29.818	8,185
2024-09-20	30.100	30.150	29.750	29.750	29.734	18,598
2024-09-19	31.200	31.800	31.050	31.200	31.183	3,704
2024-09-18	30.400	30.400	30.200	30.220	30.204	6,001
2024-09-17	30.250	30.500	30.150	30.500	30.484	4,442
2024-09-16	30.800	30.800	30.400	30.615	30.598	3,428
2024-09-13	30.950	31.050	30.750	30.800	30.784	6,089
2024-09-12	31.050	31.050	30.500	30.671	30.655	10,317
2024-09-11	31.100	31.150	30.700	30.869	30.852	6,351
2024-09-10	31.450	31.450	30.750	30.839	30.822	9,550
2024-09-09	32.150	32.150	31.350	31.550	31.533	3,032
2024-09-06	32.900	32.950	32.500	32.750	32.733	13,930
2024-09-05	33.400	33.400	32.950	33.260	33.243	6,003
2024-09-04	34.150	34.250	33.200	33.525	33.507	5,853
2024-09-03	35.200	35.200	34.800	35.150	35.131	1,541
2024-09-02	35.050	35.050	34.750	34.950	34.931	323
2024-08-30	35.550	35.600	35.400	35.600	35.581	2,742
2024-08-29	35.450	35.600	35.350	35.400	35.381	1,402
2024-08-28	35.550	35.900	35.400	35.400	35.381	1,376
2024-08-27	36.200	36.350	35.800	35.800	35.781	1,584
2024-08-23	35.750	36.050	35.700	36.050	36.031	2,939
2024-08-22	35.650	35.800	35.600	35.791	35.772	1,146
2024-08-21	35.400	35.700	35.300	35.550	35.531	10,930
2024-08-20	36.250	36.250	35.350	35.382	35.363	247,643

← NewerPage 9 of 21 · 1,245 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.