The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	207.80	212.50	207.70	211.70	193.98	129,587
2024-02-26	208.20	209.50	205.50	208.90	191.41	162,741
2024-02-23	211.40	212.00	208.60	209.20	191.69	124,185
2024-02-22	213.90	214.20	211.70	211.70	193.98	92,611
2024-02-21	213.20	216.10	212.40	212.50	194.71	97,680
2024-02-20	218.60	218.60	211.30	212.60	194.80	192,744
2024-02-19	216.70	221.10	216.40	219.20	200.85	145,251
2024-02-16	214.80	222.70	214.80	217.70	199.48	264,553
2024-02-15	210.60	213.70	209.90	212.90	195.08	134,936
2024-02-14	208.50	209.70	207.20	209.30	191.78	153,138
2024-02-13	212.30	213.10	208.80	209.10	191.60	125,283
2024-02-12	208.90	214.50	208.80	212.40	194.62	205,183
2024-02-09	206.60	209.60	206.10	207.50	190.13	168,886
2024-02-08	201.60	207.40	201.60	206.10	188.85	284,264
2024-02-07	198.00	204.00	198.00	200.60	183.81	188,778
2024-02-06	197.90	199.20	195.55	197.30	180.78	163,981
2024-02-05	198.75	200.10	196.90	197.50	180.97	177,076
2024-02-02	198.15	203.50	197.85	198.75	182.11	197,533
2024-02-01	202.50	204.70	201.50	201.70	184.82	205,338
2024-01-31	206.00	206.00	202.70	203.70	186.65	163,210
2024-01-30	204.20	206.50	203.10	204.20	187.11	210,758
2024-01-29	203.30	203.80	201.00	202.30	185.36	223,496
2024-01-26	201.20	204.60	197.55	202.00	185.09	411,250
2024-01-25	197.10	199.25	193.95	195.80	179.41	357,772
2024-01-24	200.00	203.30	197.35	197.85	181.29	572,501
2024-01-23	210.00	211.10	202.30	203.20	186.19	476,680
2024-01-22	214.10	215.10	210.70	212.90	195.08	125,635
2024-01-19	214.60	216.10	211.20	212.30	194.53	125,274
2024-01-18	218.00	219.10	210.40	214.00	196.09	196,004
2024-01-17	211.00	214.00	210.20	211.90	194.16	136,002
2024-01-16	213.50	215.30	212.70	214.20	196.27	80,461
2024-01-15	214.80	219.20	214.80	215.90	197.83	93,167
2024-01-12	215.00	217.40	212.50	215.20	197.18	168,636
2024-01-11	216.70	219.70	215.70	216.60	198.47	136,174
2024-01-10	218.40	219.80	217.30	217.80	199.57	105,268
2024-01-09	221.90	222.50	219.10	219.40	201.03	76,075
2024-01-08	218.50	220.90	214.60	220.60	202.13	123,176
2024-01-05	220.00	221.30	216.80	218.80	200.48	136,352
2024-01-04	220.00	223.20	218.80	223.20	204.52	149,976
2024-01-03	227.20	228.60	219.70	220.00	201.58	215,532
2023-12-29	228.60	231.30	228.30	228.60	209.46	56,112
2023-12-28	229.60	229.80	227.20	227.80	208.73	75,637
2023-12-27	227.70	230.40	227.30	228.70	209.55	91,435
2023-12-22	227.70	227.70	225.70	225.90	206.99	89,229
2023-12-21	229.30	230.00	226.40	228.70	209.55	114,154
2023-12-20	232.30	232.30	229.60	231.70	212.30	69,911
2023-12-19	232.80	235.00	231.50	231.80	212.40	71,482
2023-12-18	234.10	235.20	232.30	233.00	213.49	81,781
2023-12-15	238.90	239.50	234.90	234.90	215.24	135,488
2023-12-14	232.30	240.50	232.30	237.60	217.71	203,062
2023-12-13	228.10	232.00	228.00	228.50	209.37	93,226
2023-12-12	231.00	233.30	229.20	229.70	210.47	101,246
2023-12-11	229.10	231.70	228.60	231.20	211.85	89,246
2023-12-08	225.50	230.70	225.10	228.50	209.37	158,811
2023-12-07	225.60	227.20	223.80	225.50	206.62	135,396
2023-12-06	229.50	229.60	226.10	228.90	209.74	134,699
2023-12-05	229.90	231.30	228.50	229.10	209.92	105,678
2023-12-04	231.50	233.60	229.90	230.50	211.20	100,263
2023-12-01	229.80	231.90	228.50	230.80	211.48	127,670
2023-11-30	230.40	231.40	228.40	229.50	210.29	148,922

← NewerPage 12 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.