The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	193.90	194.85	193.25	193.95	183.81	169,318
2024-05-27	191.70	192.80	191.45	192.50	182.44	83,350
2024-05-24	191.00	192.30	190.05	191.55	181.54	122,209
2024-05-23	191.50	192.85	190.90	192.35	182.29	147,090
2024-05-22	195.65	195.65	191.00	192.25	182.20	239,322
2024-05-21	199.70	200.00	196.35	196.40	186.13	241,761
2024-05-17	199.65	201.90	198.55	199.90	189.45	269,091
2024-05-16	193.10	195.85	193.10	194.90	184.71	150,756
2024-05-15	193.35	194.75	190.85	193.10	183.00	273,976
2024-05-14	192.35	196.45	191.40	194.65	184.47	161,679
2024-05-13	191.80	193.85	190.80	192.45	182.39	322,696
2024-05-10	197.50	198.70	196.00	196.00	179.59	190,558
2024-05-08	195.70	197.00	195.00	196.35	179.91	111,067
2024-05-07	196.40	197.10	194.55	195.05	178.72	104,467
2024-05-06	196.30	197.35	194.80	195.70	179.32	96,272
2024-05-03	195.80	200.50	195.35	196.20	179.78	222,573
2024-05-02	195.35	196.70	192.50	193.80	177.58	124,916
2024-04-30	197.50	197.80	193.40	193.65	177.44	148,266
2024-04-29	196.00	197.45	193.60	196.85	180.37	122,740
2024-04-26	194.90	197.00	194.00	194.95	178.63	157,323
2024-04-25	193.20	193.90	190.45	193.50	177.30	131,882
2024-04-24	193.65	195.30	192.05	192.15	176.06	129,797
2024-04-23	195.00	195.60	192.50	194.05	177.81	129,135
2024-04-22	193.50	194.40	190.40	193.65	177.44	140,841
2024-04-19	191.20	191.60	188.00	191.00	175.01	194,953
2024-04-18	192.30	194.50	191.05	192.80	176.66	197,500
2024-04-17	197.00	197.95	193.90	193.90	177.67	249,714
2024-04-16	196.80	197.85	195.10	196.50	180.05	273,019
2024-04-15	200.30	204.30	200.30	200.90	184.08	169,844
2024-04-12	205.10	206.00	198.85	200.00	183.26	270,442
2024-04-11	207.60	208.90	203.80	205.10	187.93	199,970
2024-04-10	211.70	213.70	207.40	208.20	190.77	140,796
2024-04-09	207.90	211.90	207.30	209.40	191.87	110,055
2024-04-08	208.50	209.50	207.00	209.40	191.87	80,413
2024-04-05	211.00	212.50	207.30	208.20	190.77	158,345
2024-04-04	212.40	213.80	210.30	212.90	195.08	137,158
2024-04-03	204.00	210.80	203.90	210.30	192.70	166,054
2024-04-02	211.30	211.50	204.40	205.00	187.84	140,874
2024-03-28	211.00	212.50	208.00	209.40	191.87	151,259
2024-03-27	203.50	208.30	203.10	208.00	190.59	138,931
2024-03-26	202.70	204.10	200.40	203.70	186.65	136,562
2024-03-25	200.40	202.50	199.85	200.90	184.08	87,600
2024-03-22	203.30	204.00	200.40	200.80	183.99	134,753
2024-03-21	202.00	208.10	201.60	203.80	186.74	209,499
2024-03-20	194.00	200.10	193.80	199.50	182.80	230,832
2024-03-19	203.80	203.80	199.65	201.10	184.27	193,528
2024-03-18	209.60	209.60	204.60	206.90	189.58	188,880
2024-03-15	209.20	210.60	207.20	208.70	191.23	189,727
2024-03-14	208.80	214.90	208.80	209.80	192.24	163,991
2024-03-13	209.20	210.10	207.00	208.90	191.41	113,228
2024-03-12	208.90	210.60	207.50	209.20	191.69	98,997
2024-03-11	206.60	208.90	206.50	208.00	190.59	65,107
2024-03-08	209.00	209.30	204.10	208.10	190.68	119,236
2024-03-07	206.30	209.80	204.20	208.20	190.77	143,968
2024-03-06	209.40	211.50	207.50	207.50	190.13	105,536
2024-03-05	208.20	209.80	207.50	209.40	191.87	78,754
2024-03-04	211.30	211.40	208.10	210.00	192.42	92,663
2024-03-01	209.00	212.50	208.90	211.90	194.16	163,280
2024-02-29	211.70	213.00	207.70	208.60	191.14	200,187
2024-02-28	211.80	212.70	209.00	211.00	193.34	99,732

← NewerPage 11 of 21 · 1,257 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.