The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	180.60	181.15	178.55	179.40	175.39	43,035
2026-04-28	184.05	185.10	180.55	181.35	177.29	44,537
2026-04-27	181.90	184.20	181.90	183.70	179.59	63,849
2026-04-24	182.05	183.20	179.05	181.55	177.49	62,708
2026-04-23	181.45	183.80	179.05	182.70	178.61	55,512
2026-04-22	184.45	185.50	182.75	183.05	178.95	42,771
2026-04-21	185.20	187.00	184.70	185.75	181.59	59,218
2026-04-20	187.05	188.30	183.25	184.75	180.62	123,479
2026-04-17	183.00	191.25	182.95	189.65	185.41	102,305
2026-04-16	180.05	183.40	179.55	182.70	178.61	117,549
2026-04-15	184.00	184.00	178.85	179.30	175.29	105,769
2026-04-14	185.85	187.10	183.45	186.60	182.42	137,219
2026-04-13	185.00	185.40	183.00	184.45	180.32	65,756
2026-04-10	185.70	189.00	185.45	187.55	183.35	63,371
2026-04-09	183.95	184.20	181.95	184.20	180.08	64,496
2026-04-08	183.10	184.80	181.85	184.70	180.57	83,295
2026-04-07	176.00	180.05	174.05	174.05	170.16	94,856
2026-04-02	174.75	177.15	173.35	176.45	172.50	63,574
2026-04-01	180.00	180.00	174.40	176.75	172.79	68,502
2026-03-31	171.15	173.70	170.25	173.50	169.62	110,449
2026-03-30	170.00	171.00	166.85	170.50	166.68	114,755
2026-03-27	173.45	173.55	170.00	170.60	166.78	78,278
2026-03-26	173.85	175.75	173.30	173.50	169.62	66,340
2026-03-25	172.50	176.00	172.10	174.90	170.99	73,432
2026-03-24	172.55	173.10	169.80	171.85	168.00	128,636
2026-03-23	163.90	174.25	163.90	171.00	167.17	81,415
2026-03-20	166.50	169.15	165.10	167.95	164.19	241,112
2026-03-19	161.95	166.15	161.00	164.45	160.77	132,263
2026-03-18	176.00	178.65	164.30	167.00	163.26	188,849
2026-03-17	172.10	175.50	170.75	174.85	170.94	76,903
2026-03-16	170.05	174.55	169.60	173.45	169.57	94,447
2026-03-13	171.60	174.00	166.80	170.05	166.24	127,507
2026-03-12	171.40	172.70	170.50	171.55	167.71	115,410
2026-03-11	170.60	172.40	169.55	172.15	168.30	124,656
2026-03-10	174.30	174.75	170.20	172.00	168.15	77,892
2026-03-09	167.85	169.50	165.85	169.50	165.71	130,120
2026-03-06	175.55	176.15	169.05	170.90	167.08	139,034
2026-03-05	177.35	179.85	174.25	174.25	170.35	119,093
2026-03-04	179.75	180.25	175.50	178.15	174.16	131,589
2026-03-03	180.05	180.55	176.95	178.30	174.31	162,206
2026-03-02	187.90	189.30	182.50	183.95	179.83	200,911
2026-02-27	200.40	202.80	192.95	196.80	192.40	137,308
2026-02-26	198.00	204.80	197.85	201.20	196.70	90,353
2026-02-25	201.90	202.00	197.45	199.45	194.99	80,314
2026-02-24	198.00	202.60	197.25	201.90	197.38	117,284
2026-02-23	196.35	200.40	195.70	198.30	193.86	64,077
2026-02-20	196.85	200.60	195.30	197.85	193.42	94,330
2026-02-19	198.55	198.70	192.15	195.60	191.22	82,127
2026-02-18	198.15	199.85	196.55	199.20	194.74	80,893
2026-02-17	196.05	198.90	196.05	197.35	192.93	62,656
2026-02-16	197.20	198.55	195.70	197.05	192.64	76,193
2026-02-13	195.00	196.65	190.00	196.45	192.05	184,659
2026-02-12	199.75	201.70	196.25	196.70	192.30	126,138
2026-02-11	198.50	199.80	196.35	199.45	194.99	86,029
2026-02-10	195.50	200.30	195.45	198.50	194.06	125,032
2026-02-09	193.80	196.10	191.95	193.80	189.46	125,636
2026-02-06	188.85	194.00	184.60	193.75	189.41	132,011
2026-02-05	189.65	190.00	186.40	188.20	183.99	102,397
2026-02-04	185.60	189.50	182.80	189.15	184.92	163,226
2026-02-03	184.00	186.55	178.80	184.50	180.37	204,080

← NewerPage 3 of 21 · 1,258 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.