The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	252.60	254.80	245.20	247.00	226.32	164,019
2023-09-05	254.00	255.70	252.30	253.90	232.65	84,113
2023-09-04	252.80	257.90	252.50	255.20	233.84	106,879
2023-09-01	248.50	253.50	247.00	251.30	230.26	93,542
2023-08-31	250.70	251.70	245.70	248.70	227.88	121,965
2023-08-30	250.10	250.50	247.80	249.90	228.98	85,805
2023-08-29	248.60	249.60	247.00	249.30	228.43	77,148
2023-08-28	247.90	248.80	246.50	248.10	227.33	43,969
2023-08-25	246.00	248.30	244.60	245.80	225.22	69,172
2023-08-24	248.20	250.50	246.90	247.30	226.60	88,912
2023-08-23	245.40	247.70	244.00	246.80	226.14	76,505
2023-08-22	248.00	248.50	243.30	244.10	223.67	137,297
2023-08-21	248.30	251.30	248.20	248.80	227.97	62,039
2023-08-18	247.30	248.20	244.50	248.20	227.42	106,746
2023-08-17	248.00	252.40	247.90	248.80	227.97	83,468
2023-08-16	252.00	252.40	247.90	248.50	227.70	225,176
2023-08-15	259.80	260.20	251.70	252.80	231.64	190,051
2023-08-14	261.50	262.60	258.60	260.20	238.42	59,935
2023-08-11	265.90	265.90	259.80	261.80	239.88	90,973
2023-08-10	266.50	268.50	265.60	266.20	243.92	78,919
2023-08-09	267.30	267.90	264.70	264.70	242.54	58,393
2023-08-08	270.70	271.40	265.40	265.40	243.18	99,672
2023-08-07	270.60	273.90	270.60	272.80	249.96	55,034
2023-08-04	270.40	271.90	267.80	271.90	249.14	66,005
2023-08-03	269.10	270.10	267.10	269.50	246.94	68,562
2023-08-02	269.80	273.10	268.80	270.20	247.58	103,362
2023-07-31	275.80	279.10	274.50	278.40	255.09	84,317
2023-07-28	272.20	276.20	270.60	276.00	252.90	53,619
2023-07-27	272.40	275.10	270.70	272.70	249.87	86,393
2023-07-26	270.20	271.80	268.30	270.90	248.22	62,458
2023-07-25	270.70	275.30	270.50	273.00	250.15	103,268
2023-07-24	269.30	270.30	265.00	268.10	245.66	79,999
2023-07-21	269.00	271.80	267.90	270.50	247.86	60,703
2023-07-20	270.60	270.80	266.70	268.90	246.39	100,900
2023-07-19	280.10	282.50	271.30	271.90	249.14	152,161
2023-07-18	275.50	280.00	275.10	279.30	255.92	75,276
2023-07-17	278.00	280.50	274.60	275.80	252.71	156,828
2023-07-14	286.90	290.00	282.80	282.80	259.13	153,213
2023-07-13	287.20	291.50	282.00	289.70	265.45	342,799
2023-07-12	267.30	272.10	266.60	271.00	248.31	96,305
2023-07-11	263.40	269.10	263.40	267.00	244.65	88,715
2023-07-10	263.80	264.00	260.20	261.90	239.98	127,559
2023-07-07	264.20	266.50	263.60	264.60	242.45	83,528
2023-07-06	268.60	269.30	263.50	265.40	243.18	135,280
2023-07-05	273.80	277.80	271.20	272.00	249.23	128,593
2023-07-04	267.70	276.80	267.50	276.00	252.90	149,257
2023-07-03	266.10	268.90	263.00	267.50	245.11	121,662
2023-06-30	257.00	262.80	257.00	261.10	239.24	101,928
2023-06-29	254.90	260.90	254.90	257.60	236.04	119,748
2023-06-28	258.00	258.70	253.90	254.70	233.38	89,580
2023-06-27	259.60	260.60	255.30	256.80	235.30	64,944
2023-06-26	258.60	258.60	255.60	258.30	236.68	94,910
2023-06-23	257.00	258.60	255.10	258.00	236.40	76,701
2023-06-22	252.50	258.30	252.20	257.70	236.13	116,635
2023-06-21	255.00	255.70	252.90	254.40	233.10	91,517
2023-06-20	258.70	259.70	255.10	255.10	233.74	125,321
2023-06-19	262.80	263.60	258.40	258.40	236.77	137,927
2023-06-16	262.00	267.40	261.50	265.40	243.18	169,733
2023-06-15	265.40	266.00	260.60	262.90	240.89	80,208
2023-06-14	266.70	267.80	264.60	265.00	242.82	82,090

← NewerPage 14 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.