The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	306.00	309.50	295.30	295.70	259.27	174,268
2022-01-07	303.30	309.30	301.40	304.50	266.99	198,551
2022-01-06	297.40	304.30	296.50	304.10	266.64	216,483
2022-01-05	292.30	304.30	290.80	304.30	266.81	286,677
2022-01-04	283.20	294.40	282.60	292.80	256.73	195,178
2022-01-03	281.90	283.30	278.20	282.00	247.26	62,763
2021-12-30	279.60	281.60	279.00	279.00	244.63	55,237
2021-12-29	278.40	280.80	277.00	279.30	244.89	65,377
2021-12-28	275.00	279.10	274.70	279.10	244.72	59,790
2021-12-27	271.00	276.00	270.80	275.30	241.39	54,584
2021-12-23	270.90	272.20	269.40	271.70	238.23	45,627
2021-12-22	267.10	270.20	265.40	269.90	236.65	58,466
2021-12-21	271.90	272.90	266.50	266.60	233.76	68,957
2021-12-20	265.00	269.80	262.40	267.00	234.11	113,399
2021-12-17	272.10	277.80	268.50	270.60	237.26	187,439
2021-12-16	278.50	280.50	273.90	274.10	240.33	132,751
2021-12-15	271.50	274.90	270.90	272.80	239.19	124,861
2021-12-14	274.00	275.90	270.90	271.30	237.88	107,306
2021-12-13	278.60	282.90	272.10	273.30	239.63	144,193
2021-12-10	276.70	279.80	275.10	278.40	244.10	118,252
2021-12-09	282.00	282.90	276.70	279.20	244.81	156,249
2021-12-08	290.30	291.90	279.90	281.90	247.17	146,314
2021-12-07	282.00	291.90	280.90	290.30	254.54	277,113
2021-12-06	268.60	278.90	266.20	278.10	243.84	204,524
2021-12-03	278.20	278.20	266.90	267.70	234.72	157,291
2021-12-02	271.60	277.80	271.10	276.20	242.17	160,063
2021-12-01	274.60	279.00	266.20	277.80	243.58	169,040
2021-11-30	269.70	274.30	268.60	271.40	237.97	302,784
2021-11-29	271.00	275.50	269.60	273.20	239.54	179,869
2021-11-26	267.20	277.60	266.80	268.10	235.07	315,140
2021-11-25	285.90	290.10	285.50	288.60	253.05	85,995
2021-11-24	283.70	286.90	282.50	285.50	250.33	106,819
2021-11-23	290.60	293.00	285.30	285.50	250.33	171,271
2021-11-22	292.40	295.60	289.10	293.60	257.43	176,181
2021-11-19	297.80	299.50	291.10	292.40	256.38	205,531
2021-11-18	296.70	303.60	294.40	296.00	259.54	270,610
2021-11-17	291.00	297.00	290.30	294.80	258.48	249,567
2021-11-16	286.00	291.10	285.20	289.90	254.19	218,594
2021-11-15	281.70	285.50	280.20	283.80	248.84	158,213
2021-11-12	276.00	284.90	276.00	284.20	249.19	430,959
2021-11-11	263.20	272.40	263.20	271.00	237.62	204,403
2021-11-10	265.70	266.00	260.30	263.50	231.04	109,321
2021-11-09	260.50	268.80	258.80	265.70	232.97	175,251
2021-11-08	261.60	264.90	260.10	262.70	230.34	186,500
2021-11-05	255.30	263.90	255.30	260.80	228.67	160,960
2021-11-04	257.80	260.40	255.20	255.20	223.76	148,022
2021-11-03	251.00	255.30	250.30	255.30	223.85	97,615
2021-11-02	253.40	254.90	251.60	251.90	220.87	85,496
2021-11-01	253.30	254.50	250.20	253.30	222.10	114,012
2021-10-29	248.70	253.00	248.70	251.20	220.25	136,851
2021-10-28	246.80	251.70	246.70	250.50	219.64	103,755
2021-10-27	247.70	249.70	245.60	247.40	216.92	127,593
2021-10-26	245.00	252.20	243.60	249.40	218.68	148,355
2021-10-25	244.50	244.50	239.10	244.00	213.94	123,316
2021-10-22	247.10	247.50	244.10	244.20	214.12	114,605
2021-10-21	245.20	248.30	243.90	245.40	215.17	113,783
2021-10-20	244.60	248.10	242.60	246.80	216.40	135,771

← NewerPage 21 of 21 · 1,257 trading days

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.