The Swatch Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 172.30 | 173.00 | 169.90 | 169.90 | 169.90 | 96,671 |
| 2026-07-23 | 176.40 | 178.65 | 171.90 | 173.45 | 173.45 | 186,503 |
| 2026-07-22 | 182.75 | 184.25 | 176.60 | 176.70 | 176.70 | 197,280 |
| 2026-07-21 | 199.00 | 205.10 | 186.00 | 186.35 | 186.35 | 270,240 |
| 2026-07-20 | 203.90 | 205.40 | 201.40 | 203.00 | 203.00 | 81,759 |
| 2026-07-17 | 205.90 | 206.70 | 203.90 | 206.30 | 206.30 | 62,282 |
| 2026-07-16 | 207.90 | 208.60 | 203.10 | 207.90 | 207.90 | 95,078 |
| 2026-07-15 | 210.00 | 212.30 | 204.40 | 209.90 | 209.90 | 155,776 |
| 2026-07-14 | 202.20 | 203.90 | 200.10 | 203.00 | 203.00 | 73,899 |
| 2026-07-13 | 200.70 | 205.50 | 200.00 | 205.50 | 205.50 | 76,914 |
| 2026-07-10 | 202.20 | 204.70 | 202.20 | 203.00 | 203.00 | 79,781 |
| 2026-07-09 | 201.30 | 205.50 | 201.10 | 203.10 | 203.10 | 106,675 |
| 2026-07-08 | 198.80 | 205.30 | 197.45 | 200.10 | 200.10 | 125,158 |
| 2026-07-07 | 197.00 | 199.75 | 196.80 | 198.65 | 198.65 | 78,831 |
| 2026-07-06 | 196.00 | 198.05 | 195.15 | 196.60 | 196.60 | 80,648 |
| 2026-07-03 | 194.50 | 197.35 | 192.45 | 197.00 | 197.00 | 82,561 |
| 2026-07-02 | 197.30 | 200.20 | 193.00 | 195.20 | 195.20 | 107,097 |
| 2026-07-01 | 197.20 | 198.55 | 193.70 | 198.35 | 198.35 | 85,235 |
| 2026-06-30 | 203.00 | 203.00 | 195.05 | 197.60 | 197.60 | 84,179 |
| 2026-06-29 | 202.60 | 203.50 | 199.70 | 202.00 | 202.00 | 64,023 |
| 2026-06-26 | 205.80 | 209.80 | 202.20 | 202.60 | 202.60 | 96,441 |
| 2026-06-25 | 199.90 | 206.20 | 198.00 | 206.20 | 206.20 | 122,347 |
| 2026-06-24 | 205.60 | 207.80 | 202.40 | 202.90 | 202.90 | 93,121 |
| 2026-06-23 | 204.70 | 206.60 | 203.80 | 204.30 | 204.30 | 74,335 |
| 2026-06-22 | 210.00 | 210.50 | 204.00 | 208.30 | 208.30 | 67,879 |
| 2026-06-19 | 211.80 | 212.40 | 208.60 | 210.70 | 210.70 | 199,303 |
| 2026-06-18 | 208.80 | 211.70 | 208.10 | 211.20 | 211.20 | 73,096 |
| 2026-06-17 | 209.20 | 210.40 | 205.60 | 210.10 | 210.10 | 65,749 |
| 2026-06-16 | 211.60 | 213.60 | 209.60 | 210.30 | 210.30 | 78,989 |
| 2026-06-15 | 213.80 | 217.40 | 210.50 | 212.80 | 212.80 | 101,569 |
| 2026-06-12 | 205.20 | 211.00 | 205.20 | 209.30 | 209.30 | 74,111 |
| 2026-06-11 | 199.60 | 205.50 | 199.30 | 202.00 | 202.00 | 76,042 |
| 2026-06-10 | 201.70 | 202.60 | 197.40 | 199.55 | 199.55 | 90,020 |
| 2026-06-09 | 201.10 | 206.40 | 201.10 | 201.20 | 201.20 | 104,037 |
| 2026-06-08 | 201.20 | 202.70 | 199.80 | 202.30 | 202.30 | 90,574 |
| 2026-06-05 | 210.00 | 210.60 | 202.80 | 203.30 | 203.30 | 77,840 |
| 2026-06-04 | 211.60 | 212.80 | 208.30 | 209.30 | 209.30 | 71,538 |
| 2026-06-03 | 219.00 | 219.00 | 212.30 | 212.30 | 212.30 | 120,204 |
| 2026-06-02 | 216.90 | 223.10 | 216.90 | 219.20 | 219.20 | 76,116 |
| 2026-06-01 | 215.00 | 218.90 | 213.30 | 215.10 | 215.10 | 79,176 |
| 2026-05-29 | 214.20 | 221.20 | 214.00 | 216.20 | 216.20 | 205,717 |
| 2026-05-28 | 210.60 | 214.10 | 209.90 | 214.10 | 214.10 | 102,246 |
| 2026-05-27 | 206.50 | 212.90 | 206.40 | 211.80 | 211.80 | 91,858 |
| 2026-05-26 | 202.20 | 206.20 | 200.80 | 206.00 | 206.00 | 72,410 |
| 2026-05-22 | 204.70 | 205.30 | 196.70 | 199.70 | 199.70 | 124,240 |
| 2026-05-21 | 204.60 | 204.90 | 199.80 | 201.70 | 201.70 | 79,863 |
| 2026-05-20 | 201.00 | 207.60 | 199.50 | 204.30 | 204.30 | 73,069 |
| 2026-05-19 | 202.00 | 205.00 | 201.20 | 201.40 | 201.40 | 90,163 |
| 2026-05-18 | 202.00 | 205.40 | 195.55 | 201.90 | 201.90 | 141,886 |
| 2026-05-15 | 199.70 | 201.50 | 194.90 | 201.10 | 201.10 | 124,513 |
| 2026-05-13 | 205.00 | 205.60 | 191.75 | 201.90 | 197.38 | 255,598 |
| 2026-05-12 | 205.00 | 211.80 | 201.00 | 207.40 | 202.76 | 151,389 |
| 2026-05-11 | 210.10 | 213.80 | 199.30 | 201.90 | 197.38 | 178,401 |
| 2026-05-08 | 201.00 | 213.40 | 199.60 | 210.60 | 205.89 | 221,429 |
| 2026-05-07 | 193.50 | 206.70 | 190.70 | 201.80 | 197.28 | 230,670 |
| 2026-05-06 | 183.00 | 191.25 | 183.00 | 190.65 | 186.38 | 89,798 |
| 2026-05-05 | 178.00 | 182.05 | 177.50 | 181.80 | 177.73 | 113,717 |
| 2026-05-04 | 182.20 | 183.00 | 178.00 | 178.65 | 174.65 | 67,997 |
| 2026-04-30 | 178.85 | 182.35 | 176.60 | 180.75 | 176.71 | 81,336 |
| 2026-04-29 | 180.60 | 181.15 | 178.55 | 179.40 | 175.39 | 43,035 |
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.