The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	266.70	267.80	264.60	265.00	242.82	82,090
2023-06-13	266.80	269.00	263.10	266.30	244.01	125,019
2023-06-12	266.00	268.60	264.30	265.10	242.91	143,571
2023-06-09	262.00	264.60	260.20	264.10	241.99	98,613
2023-06-08	267.00	268.40	261.50	261.50	239.61	146,476
2023-06-07	263.20	268.80	262.80	268.30	245.84	104,428
2023-06-06	263.60	266.70	261.60	265.90	243.64	93,980
2023-06-05	267.60	270.00	265.00	265.10	242.91	110,472
2023-06-02	265.90	271.40	265.20	267.30	244.92	158,704
2023-06-01	272.10	274.50	257.30	260.60	238.78	277,072
2023-05-31	281.10	281.90	270.60	270.60	247.95	269,022
2023-05-30	282.60	289.80	282.00	285.50	261.60	122,489
2023-05-26	279.00	283.70	276.90	282.30	258.67	74,294
2023-05-25	273.90	279.90	271.80	278.30	255.00	127,445
2023-05-24	277.00	277.00	272.00	272.50	249.69	141,518
2023-05-23	289.20	289.90	279.50	279.80	256.38	118,962
2023-05-22	290.60	293.60	289.70	291.00	266.64	88,757
2023-05-19	295.20	295.60	289.90	290.00	265.72	109,187
2023-05-17	297.10	298.70	292.10	294.00	269.39	159,992
2023-05-16	297.00	300.30	295.90	298.40	273.42	104,091
2023-05-15	295.80	301.90	295.80	299.00	273.97	146,494
2023-05-12	295.00	300.70	291.70	294.70	270.03	158,457
2023-05-11	296.10	300.90	292.80	297.60	267.19	113,397
2023-05-10	298.50	299.00	292.90	294.30	264.23	111,759
2023-05-09	300.70	302.10	294.30	297.90	267.46	120,595
2023-05-08	298.00	302.00	296.50	301.10	270.33	84,024
2023-05-05	298.60	299.40	294.40	297.40	267.01	101,425
2023-05-04	303.00	304.30	297.60	297.60	267.19	86,128
2023-05-03	307.80	307.80	303.20	304.60	273.47	93,894
2023-05-02	304.00	308.00	303.30	303.40	272.40	100,363
2023-04-28	306.30	308.10	302.10	304.60	273.47	92,003
2023-04-27	304.50	311.40	303.70	307.80	276.35	87,681
2023-04-26	307.20	310.60	304.10	306.50	275.18	166,789
2023-04-25	306.40	312.90	304.70	310.20	278.50	174,518
2023-04-24	299.10	307.50	299.10	306.20	274.91	156,562
2023-04-21	298.70	300.30	295.00	300.30	269.61	99,379
2023-04-20	295.20	298.60	290.60	298.60	268.09	114,084
2023-04-19	291.30	296.30	291.30	295.00	264.85	87,095
2023-04-18	287.90	295.00	287.10	292.30	262.43	89,986
2023-04-17	291.80	292.00	287.00	287.80	258.39	78,855
2023-04-14	290.00	291.60	289.20	289.90	260.28	118,910
2023-04-13	290.00	292.40	287.20	288.50	259.02	189,841
2023-04-12	296.60	297.60	285.50	285.50	256.33	184,167
2023-04-11	296.60	299.90	295.60	297.40	267.01	70,787
2023-04-06	299.00	299.00	291.80	293.50	263.51	92,819
2023-04-05	302.00	302.60	296.60	297.00	266.65	125,425
2023-04-04	304.50	305.50	300.60	302.40	271.50	111,136
2023-04-03	312.80	313.70	302.00	302.00	271.14	131,158
2023-03-31	309.90	313.40	307.50	313.40	281.37	127,450
2023-03-30	310.90	313.00	308.50	308.50	276.98	111,552
2023-03-29	312.00	313.00	308.40	310.30	278.59	109,216
2023-03-28	309.00	310.00	303.20	310.00	278.32	92,106
2023-03-27	309.20	310.00	301.70	304.90	273.74	73,357
2023-03-24	309.10	309.90	299.70	304.30	273.20	112,226
2023-03-23	305.40	311.10	302.80	310.30	278.59	125,829
2023-03-22	316.30	317.90	312.60	316.70	284.34	85,421
2023-03-21	306.00	317.10	305.80	315.90	283.62	156,067
2023-03-20	298.00	305.30	292.90	303.60	272.58	136,104
2023-03-17	313.30	314.10	295.90	298.70	268.18	280,213
2023-03-16	323.90	324.60	306.50	311.90	280.03	262,226

← NewerPage 15 of 22 · 1,261 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.