The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	178.35	180.10	178.10	179.30	169.93	108,194
2024-08-20	182.95	183.10	176.10	178.60	169.26	243,620
2024-08-19	182.15	185.20	182.15	183.05	173.48	86,071
2024-08-16	184.60	186.30	182.20	182.20	172.67	120,481
2024-08-15	183.20	185.55	182.60	184.45	174.81	98,684
2024-08-14	182.25	184.40	182.15	183.65	174.05	124,757
2024-08-13	180.80	182.40	179.55	181.60	172.11	141,318
2024-08-12	181.20	182.00	179.75	179.95	170.54	90,695
2024-08-09	180.30	182.10	179.25	180.25	170.83	114,081
2024-08-08	178.00	180.20	176.55	179.90	170.49	102,711
2024-08-07	177.80	180.40	176.70	179.75	170.35	142,273
2024-08-06	177.85	178.65	175.10	176.50	167.27	119,306
2024-08-05	172.35	177.20	172.25	176.95	167.70	166,043
2024-08-02	177.00	178.75	175.65	177.35	168.08	211,820
2024-07-31	181.55	185.00	179.95	180.85	171.39	146,751
2024-07-30	178.10	182.15	177.60	181.10	171.63	161,934
2024-07-29	177.20	179.05	176.30	177.65	168.36	136,708
2024-07-26	176.00	177.60	175.50	177.00	167.75	135,167
2024-07-25	174.85	175.80	172.70	175.75	166.56	145,922
2024-07-24	176.05	178.80	175.30	176.00	166.80	266,708
2024-07-23	178.65	180.40	178.05	178.75	169.40	139,121
2024-07-22	178.95	181.20	178.50	178.90	169.55	204,594
2024-07-19	178.65	178.90	175.30	177.70	168.41	188,349
2024-07-18	176.30	180.85	175.70	179.95	170.54	321,184
2024-07-17	171.00	175.70	170.25	174.50	165.38	484,972
2024-07-16	169.95	172.25	168.75	170.40	161.49	452,619
2024-07-15	174.00	175.00	166.95	170.70	161.78	1,323,617
2024-07-12	187.15	189.80	186.70	189.20	179.31	124,211
2024-07-11	187.50	187.60	185.15	186.60	176.84	144,181
2024-07-10	184.20	185.70	181.80	185.30	175.61	180,941
2024-07-09	185.85	188.05	183.95	184.40	174.76	158,320
2024-07-08	184.00	188.50	183.20	186.15	176.42	160,425
2024-07-05	188.90	191.35	186.60	187.00	177.22	135,728
2024-07-04	187.00	188.80	186.25	188.55	178.69	129,506
2024-07-03	186.20	188.15	184.45	186.70	176.94	222,436
2024-07-02	183.85	185.70	182.85	185.45	175.75	182,444
2024-07-01	187.90	188.55	184.95	184.95	175.28	186,823
2024-06-28	187.00	187.60	182.50	184.05	174.43	320,866
2024-06-27	188.95	189.05	184.85	187.55	177.74	195,985
2024-06-26	192.25	192.35	187.40	189.25	179.36	297,486
2024-06-25	191.90	192.55	189.60	191.15	181.16	168,570
2024-06-24	187.65	192.70	187.50	192.50	182.44	234,217
2024-06-21	187.95	188.65	186.20	187.70	177.89	202,673
2024-06-20	190.00	191.75	186.60	188.30	178.46	216,830
2024-06-19	190.85	192.55	190.40	191.40	181.39	137,789
2024-06-18	185.30	191.35	185.00	191.35	181.35	282,154
2024-06-17	185.30	185.55	182.65	184.70	175.04	198,484
2024-06-14	189.20	189.20	184.00	185.25	175.56	225,727
2024-06-13	188.00	189.85	185.90	188.70	178.83	187,863
2024-06-12	186.50	190.95	185.90	189.50	179.59	386,494
2024-06-11	188.45	190.15	186.35	187.00	177.22	144,728
2024-06-10	186.45	187.80	185.60	187.80	177.98	159,704
2024-06-07	189.45	190.00	185.55	188.85	178.98	209,948
2024-06-06	189.65	191.65	189.45	190.20	180.26	176,548
2024-06-05	194.60	194.75	189.30	189.65	179.73	277,668
2024-06-04	193.30	195.00	191.05	193.90	183.76	180,590
2024-06-03	195.15	196.20	193.70	193.70	183.57	150,212
2024-05-31	190.65	193.70	189.60	193.15	183.05	263,836
2024-05-30	188.75	191.35	188.55	190.35	180.40	137,200
2024-05-29	192.30	193.45	188.95	188.95	179.07	221,240

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	4.5000 CHF
2025-05-23	4.5000 CHF
2024-05-13	6.5000 CHF
2023-05-12	6.0000 CHF
2022-05-27	5.5000 CHF
2021-05-14	3.5000 CHF
2020-05-18	5.5000 CHF
2019-05-27	8.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.