The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	253.80	256.80	253.80	254.40	228.40	70,895
2022-12-16	256.10	256.40	251.20	253.80	227.87	205,065
2022-12-15	259.90	261.00	254.70	257.20	230.92	136,366
2022-12-14	262.20	264.40	260.60	261.60	234.87	95,744
2022-12-13	262.30	267.70	259.80	262.30	235.50	130,255
2022-12-12	260.10	262.20	255.40	260.20	233.61	91,566
2022-12-09	256.50	262.40	255.40	261.60	234.87	154,851
2022-12-08	250.30	256.60	249.50	255.70	229.57	120,541
2022-12-07	252.30	252.70	247.90	249.50	224.00	74,865
2022-12-06	251.30	254.60	251.00	253.90	227.95	71,450
2022-12-05	254.10	255.50	251.00	252.70	226.88	82,114
2022-12-02	250.90	255.80	250.90	253.70	227.78	102,922
2022-12-01	251.50	253.80	246.20	252.70	226.88	124,462
2022-11-30	246.50	251.20	245.10	249.80	224.27	223,503
2022-11-29	245.60	248.00	243.60	245.50	220.41	122,543
2022-11-28	238.10	242.20	238.00	242.20	217.45	137,167
2022-11-25	244.00	244.70	238.60	239.50	215.03	118,683
2022-11-24	242.80	244.90	242.00	244.40	219.43	67,792
2022-11-23	243.30	243.90	240.40	243.00	218.17	126,027
2022-11-22	242.50	243.00	240.10	242.80	217.99	114,348
2022-11-21	245.00	246.30	242.90	244.30	219.34	106,179
2022-11-18	246.60	248.00	243.90	247.30	222.03	94,753
2022-11-17	247.00	248.60	242.70	244.60	219.61	101,776
2022-11-16	252.70	255.90	245.70	248.00	222.66	144,282
2022-11-15	259.40	261.20	252.30	252.90	227.06	177,686
2022-11-14	258.70	259.20	254.60	259.10	232.62	148,349
2022-11-11	258.00	267.00	255.10	257.90	231.55	288,537
2022-11-10	238.00	249.90	237.90	248.10	222.75	149,758
2022-11-09	239.00	241.30	238.20	240.40	215.83	100,681
2022-11-08	238.30	244.30	237.70	240.90	216.28	183,265
2022-11-07	243.30	247.80	240.40	247.00	221.76	203,473
2022-11-04	231.30	250.00	231.30	244.80	219.78	267,554
2022-11-03	230.40	233.70	225.70	227.50	204.25	89,984
2022-11-02	233.60	238.30	226.40	232.60	208.83	167,107
2022-11-01	230.00	235.70	229.00	232.50	208.74	149,186
2022-10-31	225.20	226.40	223.10	225.40	202.37	77,100
2022-10-28	224.60	226.90	223.10	224.70	201.74	74,603
2022-10-27	227.70	230.50	225.30	227.40	204.16	73,387
2022-10-26	229.80	231.50	225.10	228.70	205.33	143,115
2022-10-25	230.00	231.30	226.40	230.80	207.22	106,127
2022-10-24	233.30	234.00	227.20	227.70	204.43	120,086
2022-10-21	234.30	235.90	229.70	234.80	210.81	111,632
2022-10-20	231.40	238.40	230.70	236.30	212.15	108,941
2022-10-19	234.60	235.00	232.20	232.50	208.74	50,617
2022-10-18	234.50	236.00	232.30	233.00	209.19	89,527
2022-10-17	226.00	232.50	221.40	231.60	207.93	105,935
2022-10-14	232.70	232.90	225.00	225.70	202.64	115,018
2022-10-13	222.30	228.70	219.60	228.70	205.33	118,312
2022-10-12	217.20	224.90	217.20	224.00	201.11	128,021
2022-10-11	221.10	221.50	217.70	217.90	195.63	144,933
2022-10-10	222.40	227.10	219.90	223.60	200.75	92,401
2022-10-07	225.40	228.20	222.90	225.00	202.01	71,893
2022-10-06	232.70	233.50	224.30	227.10	203.89	121,029
2022-10-05	234.00	235.80	229.80	231.30	207.66	190,704
2022-10-04	228.30	236.50	227.50	236.10	211.97	154,070
2022-10-03	223.60	227.20	219.40	226.70	203.53	103,791
2022-09-30	224.70	226.20	220.90	224.50	201.56	100,484
2022-09-29	226.40	226.60	220.30	222.90	200.12	86,165
2022-09-28	223.80	228.00	220.50	226.80	203.62	90,720
2022-09-27	226.90	230.90	225.50	226.00	202.91	117,226

← NewerPage 17 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.