The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	327.80	328.60	314.60	315.70	283.44	133,170
2023-03-14	324.30	329.30	321.60	328.80	295.20	98,388
2023-03-13	329.90	331.00	319.50	322.00	289.10	138,625
2023-03-10	327.20	332.60	326.00	329.80	296.10	122,772
2023-03-09	335.00	335.90	332.10	333.10	299.06	89,455
2023-03-08	336.00	337.20	334.80	335.70	301.40	114,768
2023-03-07	338.80	341.60	337.80	338.60	304.00	133,142
2023-03-06	339.30	342.70	337.90	341.80	306.87	102,945
2023-03-03	338.00	339.30	333.70	338.70	304.09	93,471
2023-03-02	330.90	339.00	328.10	338.90	304.27	187,407
2023-03-01	330.00	335.80	328.70	332.10	298.16	200,955
2023-02-28	322.00	328.30	321.20	327.20	293.76	148,306
2023-02-27	320.00	325.90	320.00	323.10	290.08	78,083
2023-02-24	324.70	325.70	317.90	320.40	287.66	103,662
2023-02-23	326.00	328.40	323.00	323.70	290.62	113,261
2023-02-22	327.60	327.60	322.70	324.90	291.70	128,809
2023-02-21	327.80	330.00	320.30	327.70	294.21	116,651
2023-02-20	330.60	331.90	327.70	329.10	295.47	86,718
2023-02-17	327.90	330.60	325.00	330.40	296.64	121,937
2023-02-16	325.40	331.20	325.40	329.70	296.01	140,236
2023-02-15	322.60	329.40	320.90	324.70	291.52	124,688
2023-02-14	322.00	326.00	320.50	325.00	291.79	95,630
2023-02-13	316.90	320.80	315.50	320.80	288.02	105,902
2023-02-10	318.50	319.80	314.60	316.50	284.16	104,594
2023-02-09	325.00	325.10	320.20	321.30	288.47	93,254
2023-02-08	327.80	328.90	321.20	323.00	289.99	136,398
2023-02-07	323.40	325.40	322.70	325.20	291.97	142,504
2023-02-06	322.80	324.40	318.40	323.80	290.71	159,922
2023-02-03	330.20	330.80	319.00	325.10	291.88	236,921
2023-02-02	328.90	334.70	328.60	330.00	296.28	178,919
2023-02-01	330.00	330.50	326.30	328.10	294.57	114,199
2023-01-31	329.40	329.80	326.50	329.80	296.10	153,429
2023-01-30	330.00	331.50	327.00	330.50	296.73	144,228
2023-01-27	326.30	334.80	325.50	331.60	297.71	204,280
2023-01-26	323.00	327.20	321.20	326.20	292.87	156,469
2023-01-25	321.60	325.90	317.60	322.20	289.28	192,476
2023-01-24	310.00	321.90	306.40	321.90	289.01	444,118
2023-01-23	304.00	306.60	300.80	306.40	275.09	131,280
2023-01-20	299.10	303.00	297.40	303.00	272.04	104,958
2023-01-19	301.10	302.00	296.60	296.60	266.29	166,188
2023-01-18	302.70	306.40	301.30	304.40	273.29	176,002
2023-01-17	300.00	305.80	299.50	305.80	274.55	200,466
2023-01-16	298.10	298.90	296.10	298.50	268.00	72,486
2023-01-13	299.00	300.70	294.30	297.20	266.83	108,372
2023-01-12	294.30	300.60	293.00	298.40	267.91	140,966
2023-01-11	291.30	297.40	291.00	297.20	266.83	147,682
2023-01-10	295.00	295.00	287.50	291.90	262.07	149,020
2023-01-09	287.10	293.30	287.00	292.80	262.88	157,910
2023-01-06	285.10	288.00	283.60	286.80	257.49	87,653
2023-01-05	282.30	285.40	279.00	285.40	256.24	98,317
2023-01-04	277.30	283.60	276.40	282.80	253.90	127,178
2023-01-03	268.20	278.70	267.00	277.30	248.96	164,558
2022-12-30	265.40	266.00	263.00	263.00	236.12	59,414
2022-12-29	264.90	267.30	264.10	266.60	239.36	46,492
2022-12-28	266.60	268.00	265.70	266.00	238.82	72,397
2022-12-27	260.70	267.40	260.70	266.60	239.36	77,396
2022-12-23	261.00	261.10	257.70	259.70	233.16	52,088
2022-12-22	260.70	263.10	259.40	260.80	234.15	100,837
2022-12-21	254.80	262.00	254.80	260.80	234.15	100,586
2022-12-20	251.10	255.30	250.30	253.30	227.42	85,642

← NewerPage 16 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.