The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	263.90	265.70	260.30	265.00	232.35	101,274
2022-04-01	264.00	265.80	261.50	262.50	230.16	265,631
2022-03-31	272.40	274.30	263.70	263.70	231.21	124,634
2022-03-30	272.00	272.40	267.10	269.90	236.65	107,399
2022-03-29	262.70	279.30	261.80	273.00	239.37	283,607
2022-03-28	260.00	265.50	257.90	258.30	226.48	213,069
2022-03-25	253.10	255.40	250.60	252.20	221.13	110,617
2022-03-24	254.40	257.40	250.00	252.50	221.39	129,834
2022-03-23	264.40	264.80	252.20	254.10	222.80	171,445
2022-03-22	259.20	266.10	258.10	262.40	230.07	116,852
2022-03-21	262.80	266.30	259.50	260.50	228.41	135,544
2022-03-18	257.40	262.90	255.50	262.50	230.16	224,188
2022-03-17	257.60	265.00	255.70	257.10	225.43	192,218
2022-03-16	244.00	256.90	243.20	255.40	223.94	222,604
2022-03-15	237.40	238.10	225.80	236.80	207.63	205,054
2022-03-14	244.70	245.70	238.80	240.10	210.52	150,763
2022-03-11	247.10	250.70	241.20	243.60	213.59	145,022
2022-03-10	256.00	257.70	244.20	245.80	215.52	152,779
2022-03-09	242.00	253.80	237.10	253.00	221.83	291,212
2022-03-08	234.70	240.70	227.80	234.00	205.17	231,192
2022-03-07	230.90	240.50	223.80	236.80	207.63	263,069
2022-03-04	256.70	257.10	237.90	241.10	211.40	245,213
2022-03-03	262.50	269.50	259.00	260.70	228.58	174,054
2022-03-02	259.00	264.70	249.30	263.00	230.60	269,663
2022-03-01	283.70	288.20	261.40	262.50	230.16	259,871
2022-02-28	278.50	285.10	278.50	285.10	249.98	232,936
2022-02-25	276.50	286.40	275.20	285.20	250.07	126,291
2022-02-24	273.40	277.60	271.40	274.00	240.25	206,744
2022-02-23	285.60	291.00	284.40	285.50	250.33	127,041
2022-02-22	281.30	286.80	281.10	284.60	249.54	98,805
2022-02-21	288.60	292.50	286.20	288.70	253.13	129,951
2022-02-18	287.40	288.10	284.60	286.20	250.94	67,839
2022-02-17	288.30	292.60	285.30	286.80	251.47	129,057
2022-02-16	291.60	295.10	287.60	289.10	253.49	161,024
2022-02-15	286.90	291.70	285.80	290.50	254.71	173,608
2022-02-14	272.30	287.80	272.30	287.20	251.82	227,581
2022-02-11	272.30	277.40	272.30	274.80	240.95	117,897
2022-02-10	274.00	275.30	270.00	275.00	241.12	95,115
2022-02-09	264.00	274.30	264.00	273.20	239.54	150,838
2022-02-08	264.20	266.60	261.80	262.30	229.99	76,641
2022-02-07	265.90	265.90	261.10	262.20	229.90	99,094
2022-02-04	266.90	267.50	263.40	264.80	232.18	141,408
2022-02-03	268.00	270.10	263.10	265.00	232.35	131,764
2022-02-02	272.60	275.10	267.20	268.40	235.34	126,829
2022-02-01	272.00	275.00	270.70	272.70	239.11	152,080
2022-01-31	274.80	274.80	268.00	268.30	235.25	193,470
2022-01-28	285.00	286.00	265.20	269.00	235.86	244,432
2022-01-27	280.90	285.70	279.30	280.40	245.86	147,979
2022-01-26	281.10	293.50	281.00	285.70	250.50	184,634
2022-01-25	295.00	298.70	278.50	278.50	244.19	281,383
2022-01-24	294.70	298.00	282.80	289.70	254.01	190,670
2022-01-21	294.90	295.90	290.60	291.70	255.77	128,238
2022-01-20	298.30	301.90	294.60	299.50	262.60	94,287
2022-01-19	293.00	304.90	292.50	297.00	260.41	241,573
2022-01-18	284.90	290.50	281.80	289.50	253.84	146,042
2022-01-17	286.90	292.60	283.20	292.10	256.12	107,721
2022-01-14	283.30	288.20	283.30	285.80	250.59	117,154
2022-01-13	284.60	286.70	284.40	286.50	251.21	122,281
2022-01-12	290.70	292.90	284.30	285.60	250.42	153,108
2022-01-11	291.90	295.90	287.70	288.80	253.22	155,165

← NewerPage 20 of 22 · 1,261 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.