The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	223.90	229.80	223.50	225.90	202.82	69,245
2022-06-30	224.50	226.50	220.60	226.50	203.35	119,275
2022-06-29	226.40	230.10	226.00	228.50	205.15	60,271
2022-06-28	228.80	233.90	228.80	230.10	206.59	113,423
2022-06-27	235.20	235.90	225.80	226.00	202.91	126,183
2022-06-24	224.00	232.40	223.10	232.40	208.65	129,332
2022-06-23	221.40	224.90	218.60	222.00	199.31	77,273
2022-06-22	224.50	224.60	219.90	223.00	200.21	78,886
2022-06-21	225.60	229.40	224.10	225.30	202.28	104,605
2022-06-20	222.40	225.00	220.70	223.20	200.39	74,529
2022-06-17	227.50	228.30	221.90	222.00	199.31	218,020
2022-06-16	232.60	233.50	224.20	227.40	204.16	141,348
2022-06-15	232.10	236.30	231.60	234.70	210.72	132,288
2022-06-14	230.40	233.60	227.40	229.00	205.60	151,337
2022-06-13	231.90	233.60	228.70	231.20	207.57	136,393
2022-06-10	242.10	242.30	235.40	237.10	212.87	108,089
2022-06-09	242.70	249.00	241.50	244.80	219.78	183,898
2022-06-08	247.60	250.30	244.50	245.90	220.77	87,596
2022-06-07	250.00	250.60	242.90	247.20	221.94	171,154
2022-06-03	253.10	253.80	250.40	250.40	224.81	89,072
2022-06-02	245.90	251.50	243.50	251.50	225.80	116,292
2022-06-01	250.00	250.00	243.90	244.90	219.87	126,928
2022-05-31	241.50	246.60	240.20	246.40	221.22	217,636
2022-05-30	238.00	247.10	234.80	242.50	217.72	165,081
2022-05-27	227.60	236.50	226.60	235.10	211.08	177,935
2022-05-25	228.10	228.40	219.00	226.00	198.16	148,912
2022-05-24	227.00	229.30	224.90	225.30	197.55	116,478
2022-05-23	231.60	231.60	224.70	230.10	201.75	119,042
2022-05-20	230.00	234.80	225.50	227.70	199.65	201,180
2022-05-19	235.00	236.00	229.70	235.20	206.23	205,066
2022-05-18	248.10	248.10	238.50	238.50	209.12	100,991
2022-05-17	245.20	248.30	243.50	246.10	215.78	75,138
2022-05-16	248.00	248.00	241.70	242.50	212.63	146,604
2022-05-13	246.40	250.70	245.70	249.00	218.33	102,028
2022-05-12	237.60	244.80	236.20	244.00	213.94	169,383
2022-05-11	235.50	245.60	234.50	245.20	214.99	183,834
2022-05-10	231.80	235.00	229.40	232.10	203.51	201,952
2022-05-09	232.40	235.50	228.20	228.70	200.53	167,703
2022-05-06	236.00	236.70	231.30	235.20	206.23	162,640
2022-05-05	246.50	248.40	236.50	237.90	208.59	166,787
2022-05-04	249.20	249.30	243.10	243.10	213.15	134,734
2022-05-03	250.10	254.20	245.60	249.40	218.68	133,707
2022-05-02	251.00	253.00	239.00	248.60	217.97	156,939
2022-04-29	253.40	257.90	251.00	254.50	223.15	106,547
2022-04-28	252.20	254.50	247.50	249.40	218.68	74,097
2022-04-27	242.50	248.40	239.60	247.70	217.19	138,665
2022-04-26	248.90	249.50	242.30	242.30	212.45	106,916
2022-04-25	250.00	251.70	244.90	245.10	214.91	145,684
2022-04-22	258.90	261.20	254.70	256.30	224.73	131,450
2022-04-21	261.60	266.40	261.00	264.50	231.92	93,250
2022-04-20	256.50	262.70	254.90	262.30	229.99	98,473
2022-04-19	253.00	256.90	251.40	256.10	224.55	109,056
2022-04-14	247.70	254.20	247.20	253.20	222.01	113,100
2022-04-13	250.00	250.10	238.50	245.40	215.17	184,278
2022-04-12	243.90	250.40	242.80	249.50	218.76	113,038
2022-04-11	251.20	252.00	244.30	246.90	216.48	121,436
2022-04-08	256.50	256.50	249.70	251.30	220.34	83,034
2022-04-07	255.10	256.40	251.00	251.10	220.17	95,539
2022-04-06	261.00	264.90	250.70	254.20	222.89	165,611
2022-04-05	266.00	267.40	262.60	263.00	230.60	130,498

← NewerPage 19 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.