The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	227.10	231.80	227.00	229.80	210.56	104,102
2023-11-28	228.10	228.10	222.30	226.50	207.54	142,796
2023-11-27	233.00	233.90	229.50	230.20	210.93	87,055
2023-11-24	234.70	234.80	232.80	233.50	213.95	62,546
2023-11-23	236.10	236.10	233.60	235.10	215.42	46,713
2023-11-22	235.40	238.00	235.40	236.10	216.34	53,639
2023-11-21	238.00	238.60	234.00	235.00	215.33	92,302
2023-11-20	236.50	238.90	235.00	238.40	218.44	85,594
2023-11-17	233.60	238.20	233.50	236.00	216.24	77,807
2023-11-16	238.00	238.00	233.50	233.90	214.32	161,288
2023-11-15	235.90	241.70	235.50	239.00	218.99	127,718
2023-11-14	228.40	234.30	227.80	233.70	214.14	160,395
2023-11-13	228.00	229.10	226.00	227.50	208.46	117,365
2023-11-10	228.80	234.50	225.60	227.50	208.46	222,504
2023-11-09	242.00	244.00	238.80	239.90	219.82	125,386
2023-11-08	242.00	246.10	241.80	244.40	223.94	103,932
2023-11-07	239.50	242.80	239.50	241.90	221.65	69,131
2023-11-06	242.80	242.80	239.50	240.70	220.55	71,267
2023-11-03	239.80	242.60	239.00	240.40	220.28	84,766
2023-11-02	236.90	240.30	236.40	237.10	217.25	88,342
2023-11-01	232.70	235.50	231.00	234.70	215.05	99,401
2023-10-31	230.60	233.60	230.20	232.20	212.76	81,131
2023-10-30	230.10	232.70	229.60	231.10	211.75	76,299
2023-10-27	226.30	231.30	225.30	229.30	210.10	91,242
2023-10-26	228.00	230.10	225.00	226.50	207.54	79,240
2023-10-25	230.40	232.10	226.90	229.50	210.29	92,104
2023-10-24	227.00	232.60	227.00	231.70	212.30	121,251
2023-10-23	225.30	227.60	224.10	226.90	207.91	61,605
2023-10-20	227.20	227.90	225.20	225.40	206.53	117,117
2023-10-19	224.40	232.10	224.40	229.60	210.38	126,623
2023-10-18	227.50	228.90	225.10	225.40	206.53	92,519
2023-10-17	224.10	226.00	222.40	226.00	207.08	114,865
2023-10-16	227.20	228.10	223.10	224.60	205.80	129,583
2023-10-13	231.40	232.40	225.30	225.80	206.90	140,592
2023-10-12	235.40	235.40	231.70	231.90	212.49	115,378
2023-10-11	229.00	235.30	225.70	234.40	214.78	132,583
2023-10-10	231.90	235.10	231.20	234.10	214.50	98,243
2023-10-09	230.20	230.90	227.90	229.30	210.10	90,806
2023-10-06	232.10	232.90	228.70	231.60	212.21	94,229
2023-10-05	235.00	236.20	231.80	231.80	212.40	105,595
2023-10-04	230.80	235.40	229.70	233.40	213.86	134,087
2023-10-03	231.90	234.10	231.50	232.20	212.76	119,261
2023-10-02	235.80	237.70	232.10	234.30	214.69	87,538
2023-09-29	243.80	244.80	235.40	235.40	215.69	197,360
2023-09-28	234.90	239.10	234.90	238.10	218.17	100,856
2023-09-27	233.00	237.00	232.40	236.40	216.61	150,895
2023-09-26	231.70	233.60	230.10	231.80	212.40	108,675
2023-09-25	241.50	241.50	232.90	235.30	215.60	155,592
2023-09-22	240.00	243.90	239.20	243.00	222.66	105,164
2023-09-21	237.80	243.20	237.40	240.70	220.55	113,537
2023-09-20	237.90	242.10	236.50	239.90	219.82	123,703
2023-09-19	242.00	245.10	238.80	240.40	220.28	93,113
2023-09-18	247.60	248.00	242.50	242.90	222.57	91,828
2023-09-15	246.50	250.70	246.00	247.10	226.41	223,063
2023-09-14	243.80	243.80	238.90	243.20	222.84	165,390
2023-09-13	245.20	245.90	242.40	244.10	223.67	105,442
2023-09-12	247.80	248.00	245.30	246.20	225.59	88,326
2023-09-11	251.10	252.10	247.20	247.30	226.60	87,082
2023-09-08	251.50	251.50	245.80	248.70	227.88	125,006
2023-09-07	248.20	254.10	247.70	249.80	228.89	183,196

← NewerPage 13 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.