The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	223.30	228.60	223.30	225.10	202.10	87,162
2022-09-23	227.70	229.20	223.80	224.70	201.74	128,475
2022-09-22	224.70	233.80	224.00	229.40	205.96	132,300
2022-09-21	224.50	227.70	223.50	227.50	204.25	95,097
2022-09-20	232.10	236.80	227.30	227.30	204.07	183,948
2022-09-19	221.70	228.10	219.90	226.60	203.44	94,767
2022-09-16	221.30	222.40	218.20	222.00	199.31	194,197
2022-09-15	227.30	232.10	221.10	223.30	200.48	126,208
2022-09-14	226.20	229.00	224.80	228.40	205.06	113,331
2022-09-13	233.70	236.30	227.90	227.90	204.61	132,350
2022-09-12	227.30	232.80	227.30	231.30	207.66	146,736
2022-09-09	220.50	227.10	220.40	225.90	202.82	105,399
2022-09-08	227.60	228.30	220.10	224.10	201.20	111,082
2022-09-07	225.10	226.90	224.10	226.00	202.91	71,821
2022-09-06	226.30	228.60	224.10	227.40	204.16	82,678
2022-09-05	225.00	226.70	223.60	225.30	202.28	92,449
2022-09-02	228.60	231.30	226.10	228.80	205.42	117,636
2022-09-01	229.70	231.20	223.30	227.70	204.43	225,728
2022-08-31	242.90	244.30	237.30	238.30	213.95	162,140
2022-08-30	240.40	247.50	240.30	241.30	216.64	107,425
2022-08-29	234.60	238.80	234.20	238.80	214.40	59,457
2022-08-26	244.80	245.50	237.00	237.00	212.78	70,194
2022-08-25	243.70	244.80	241.10	243.80	218.89	45,299
2022-08-24	237.60	242.70	235.90	242.70	217.90	96,586
2022-08-23	235.30	239.30	234.20	237.10	212.87	87,362
2022-08-22	241.00	242.10	234.70	235.90	211.79	93,505
2022-08-19	240.20	243.50	238.90	241.90	217.18	79,316
2022-08-18	238.00	241.70	237.90	240.80	216.19	80,047
2022-08-17	241.30	243.00	237.50	238.00	213.68	88,348
2022-08-16	242.00	242.90	239.00	240.80	216.19	112,410
2022-08-15	251.00	251.00	244.40	245.10	220.05	68,184
2022-08-12	254.40	254.90	248.90	248.90	223.47	82,158
2022-08-11	254.00	254.70	250.20	253.90	227.95	65,412
2022-08-10	248.50	253.40	245.60	252.60	226.79	73,724
2022-08-09	252.90	254.00	248.60	250.00	224.45	79,009
2022-08-08	251.90	255.30	251.40	253.90	227.95	85,400
2022-08-05	251.20	254.00	248.50	250.30	224.72	81,127
2022-08-04	250.50	252.40	249.80	251.30	225.62	83,809
2022-08-03	243.80	250.10	242.80	250.10	224.54	98,105
2022-08-02	249.60	249.80	243.50	244.90	219.87	87,639
2022-07-29	249.30	253.00	248.90	252.60	226.79	110,816
2022-07-28	249.00	251.30	245.40	247.00	221.76	86,422
2022-07-27	245.10	247.90	242.20	247.20	221.94	60,758
2022-07-26	246.70	247.80	242.40	244.50	219.52	94,153
2022-07-25	245.30	249.00	244.80	246.50	221.31	82,089
2022-07-22	245.40	246.90	243.80	246.00	220.86	64,816
2022-07-21	242.20	247.50	241.80	246.40	221.22	80,910
2022-07-20	241.70	245.30	240.60	243.90	218.98	113,842
2022-07-19	229.30	242.60	228.80	241.80	217.09	125,657
2022-07-18	229.40	235.40	228.70	231.80	208.11	115,754
2022-07-15	235.00	235.00	221.80	226.30	203.18	140,815
2022-07-14	234.00	238.20	231.70	233.50	209.64	200,442
2022-07-13	233.60	235.10	229.50	233.70	209.82	75,849
2022-07-12	226.40	234.50	224.50	234.50	210.54	120,460
2022-07-11	223.70	230.20	222.00	227.60	204.34	76,873
2022-07-08	226.30	229.50	223.60	229.50	206.05	97,622
2022-07-07	226.20	227.90	221.70	224.80	201.83	103,560
2022-07-06	218.70	224.80	218.40	223.50	200.66	123,154
2022-07-05	229.20	231.40	215.70	220.40	197.88	123,992
2022-07-04	227.90	229.30	225.00	227.30	204.07	209,785

← NewerPage 18 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.