The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	184.15	185.25	175.15	179.30	175.29	165,230
2026-01-30	172.45	183.00	168.65	183.00	178.91	361,282
2026-01-29	168.85	170.50	161.05	161.35	157.74	180,907
2026-01-28	165.15	169.85	162.15	167.55	163.80	101,373
2026-01-27	165.65	168.70	164.90	166.65	162.92	67,279
2026-01-26	165.20	166.65	163.85	165.85	162.14	97,632
2026-01-23	167.70	168.20	165.75	166.10	162.38	100,899
2026-01-22	168.50	170.20	167.40	168.60	164.83	71,427
2026-01-21	165.70	167.80	164.10	167.30	163.56	111,884
2026-01-20	166.65	166.75	163.35	164.75	161.06	97,251
2026-01-19	168.00	168.45	165.85	168.00	164.24	96,462
2026-01-16	173.00	173.70	169.80	170.90	167.08	86,392
2026-01-15	184.00	188.40	174.45	174.45	170.55	170,912
2026-01-14	175.00	181.70	175.00	180.90	176.85	152,210
2026-01-13	174.60	176.35	173.75	174.90	170.99	105,661
2026-01-12	176.40	176.40	173.25	174.25	170.35	76,199
2026-01-09	176.05	178.35	175.10	176.40	172.45	85,768
2026-01-08	173.25	175.30	171.15	173.80	169.91	106,591
2026-01-07	177.65	178.40	171.15	174.55	170.64	137,689
2026-01-06	172.40	178.75	169.10	177.70	173.72	146,721
2026-01-05	168.95	174.65	168.30	172.00	168.15	165,379
2025-12-30	167.20	169.70	167.20	168.25	164.49	44,814
2025-12-29	169.15	170.90	166.50	168.25	164.49	68,278
2025-12-23	167.65	170.05	167.45	168.60	164.83	49,571
2025-12-22	167.95	169.95	167.90	168.85	165.07	70,454
2025-12-19	169.45	169.60	166.85	168.05	164.29	298,433
2025-12-18	167.15	170.25	166.25	170.25	166.44	123,369
2025-12-17	167.35	168.70	166.80	168.05	164.29	107,386
2025-12-16	164.90	168.70	164.65	168.30	164.53	242,810
2025-12-15	164.50	168.60	163.65	164.85	161.16	181,605
2025-12-12	162.25	166.50	161.85	164.15	160.48	121,992
2025-12-11	163.40	163.40	161.70	161.85	158.23	109,014
2025-12-10	162.95	162.95	159.80	162.35	158.72	91,990
2025-12-09	161.70	163.65	161.45	163.20	159.55	96,484
2025-12-08	165.85	166.50	162.10	162.40	158.77	98,021
2025-12-05	166.30	167.15	163.35	166.25	162.53	76,939
2025-12-04	164.85	166.60	163.35	166.60	162.87	105,772
2025-12-03	164.80	166.05	162.70	165.10	161.41	69,031
2025-12-02	164.35	166.80	163.00	165.75	162.04	59,692
2025-12-01	161.55	166.30	161.10	165.25	161.55	102,921
2025-11-28	164.20	164.20	161.10	162.15	158.52	97,745
2025-11-27	168.10	168.10	164.00	164.65	160.97	97,635
2025-11-26	170.20	170.65	167.70	167.70	163.95	78,759
2025-11-25	167.05	168.90	165.85	168.85	165.07	103,506
2025-11-24	168.90	169.65	165.65	167.20	163.46	163,349
2025-11-21	164.60	168.35	164.05	166.50	162.77	62,774
2025-11-20	167.45	168.50	164.10	166.80	163.07	114,108
2025-11-19	167.20	168.25	165.45	167.30	163.56	123,044
2025-11-18	168.85	170.00	166.40	167.20	163.46	114,711
2025-11-17	174.10	175.25	171.05	171.30	167.47	84,030
2025-11-14	179.00	181.50	170.90	175.00	171.08	188,629
2025-11-13	178.45	179.35	176.25	176.40	172.45	78,072
2025-11-12	177.15	179.75	176.60	177.85	173.87	203,906
2025-11-11	170.50	177.50	169.65	176.70	172.75	239,831
2025-11-10	166.15	167.05	164.50	166.55	162.82	85,952
2025-11-07	161.35	165.65	161.15	164.90	161.21	127,300
2025-11-06	164.15	166.10	159.80	160.75	157.15	119,438
2025-11-05	162.15	165.30	161.65	163.90	160.23	102,559
2025-11-04	165.70	166.00	162.40	163.80	160.13	139,850
2025-11-03	168.00	168.80	166.55	167.55	163.80	85,524

← NewerPage 4 of 21 · 1,260 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.