The Swatch Group AG historical data

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

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

← NewerPage 2 of 21 · 1,259 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.