Swatch Group AG Reg. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	34.600	34.750	34.550	34.550	34.550	340
2026-10-21	35.300	35.350	35.300	35.300	35.300	1,350
2026-10-20	35.250	35.450	35.100	35.100	35.100	36,115
2026-10-19	34.875	34.950	34.800	34.873	34.873	12,285
2026-10-16	35.400	35.450	35.375	35.400	35.400	7,898
2026-10-15	34.950	35.450	34.350	34.350	34.350	219,639
2026-10-14	34.325	34.396	34.325	34.325	34.325	132,473
2026-10-13	33.800	33.850	33.725	33.814	33.814	12,126
2026-10-12	34.400	34.400	33.850	33.979	33.979	119,856
2026-10-09	34.625	34.625	34.300	34.588	34.588	72,350
2026-10-08	34.100	34.550	34.100	34.375	34.375	1,468
2026-10-06	35.725	35.900	35.350	35.425	35.425	4,707
2026-10-05	35.625	35.800	35.200	35.300	35.300	45,179
2026-10-02	36.275	36.275	35.750	35.750	35.750	1,116
2026-10-01	36.000	36.150	36.000	36.075	36.075	2,959
2026-09-30	37.200	37.350	36.900	36.900	36.900	10,591
2026-09-29	36.925	37.450	36.100	36.100	36.100	191,429
2026-09-28	36.300	36.375	36.100	36.300	36.300	14,812
2026-09-25	35.900	36.100	35.650	35.650	35.650	963
2026-09-24	35.750	35.800	35.650	35.700	35.700	2,286
2026-09-23	34.800	35.150	34.800	35.050	35.050	1,395
2026-09-22	34.750	35.200	34.700	34.850	34.850	5,064
2026-09-21	34.700	35.050	34.550	34.790	34.790	3,145
2026-09-18	34.600	34.800	34.347	34.350	34.350	4,214
2026-09-17	34.400	34.925	34.050	34.600	34.600	6,056
2026-09-16	33.600	34.200	33.600	34.075	34.075	20,080
2026-09-15	34.500	34.500	33.800	34.146	34.146	37,603
2026-09-14	35.200	35.200	34.548	35.104	35.104	2,509
2026-09-11	35.100	35.500	35.000	35.250	35.250	4,675
2026-09-10	34.650	35.150	34.650	34.900	34.900	9,051
2026-09-09	35.400	35.400	34.875	34.983	34.983	12,841
2026-09-08	36.050	36.157	35.799	36.100	36.100	3,362
2026-09-07	36.350	36.550	36.050	36.252	36.252	1,306
2026-09-04	36.075	36.550	36.050	36.202	36.202	2,028
2026-09-03	35.450	36.050	35.350	35.999	35.999	5,261
2026-09-02	36.075	36.582	36.000	36.299	36.299	7,750
2026-09-01	36.375	36.398	36.200	36.379	36.379	1,495
2026-08-31	37.050	37.050	36.750	36.750	36.750	11,106
2026-08-28	37.000	37.150	36.100	36.850	36.850	12,128
2026-08-27	37.050	37.100	36.350	36.682	36.682	18,081
2026-08-26	37.000	37.634	37.000	37.634	37.634	108,843
2026-08-25	36.800	36.925	36.700	36.900	36.900	21,119
2026-08-24	37.400	37.500	36.900	37.150	37.150	6,324
2026-08-21	37.100	37.450	37.100	37.300	37.300	11,855
2026-08-20	37.550	37.600	36.400	36.927	36.927	12,155
2026-08-19	36.450	36.600	36.300	36.572	36.572	8,848
2026-08-18	36.750	36.750	36.450	36.579	36.579	7,677
2026-08-17	38.650	38.650	37.350	37.398	37.398	4,724
2026-08-14	38.600	38.800	38.425	38.800	38.800	3,977
2026-08-13	38.550	38.640	38.448	38.578	38.578	4,516
2026-08-12	38.000	38.300	37.800	38.167	38.167	12,573
2026-08-11	38.550	38.751	38.200	38.716	38.716	3,276
2026-08-10	37.900	38.622	37.900	38.200	38.200	6,145
2026-08-07	37.350	37.550	37.350	37.350	37.350	3,936
2026-08-06	37.700	37.700	37.300	37.421	37.421	6,453
2026-08-05	37.150	37.225	36.485	36.891	36.891	2,293
2026-08-04	36.150	37.300	36.150	37.248	37.248	5,234
2026-08-03	36.500	36.600	36.100	36.180	36.180	1,678
2026-07-31	35.400	36.200	35.400	35.950	35.950	5,531
2026-07-30	35.000	35.550	35.000	35.452	35.452	5,995

Page 1 of 5 · 249 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.