The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	173.65	174.45	167.80	167.80	164.05	127,245
2025-10-30	175.00	176.60	172.80	174.25	170.35	172,252
2025-10-29	172.20	176.25	172.20	175.90	171.96	104,425
2025-10-28	171.40	173.70	170.35	173.00	169.13	80,242
2025-10-27	175.00	175.10	170.20	171.95	168.10	127,399
2025-10-24	175.35	176.00	173.85	174.95	171.04	86,717
2025-10-23	172.15	178.10	172.00	177.20	173.23	136,157
2025-10-22	169.85	172.75	168.80	171.80	167.96	98,920
2025-10-21	176.05	176.05	168.95	171.70	167.86	144,677
2025-10-20	175.00	177.00	172.90	177.00	173.04	107,350
2025-10-17	172.05	174.80	169.65	174.10	170.20	140,555
2025-10-16	171.80	176.45	170.15	174.25	170.35	173,677
2025-10-15	165.30	176.00	165.30	172.00	168.15	385,285
2025-10-14	156.45	159.20	156.05	159.20	155.64	130,340
2025-10-13	155.90	159.20	155.80	157.85	154.32	107,896
2025-10-10	157.15	159.30	155.55	155.55	152.07	162,042
2025-10-09	158.60	159.85	156.05	157.10	153.58	126,673
2025-10-08	155.05	158.65	154.95	157.90	154.37	107,142
2025-10-07	151.30	154.85	150.70	154.85	151.38	133,962
2025-10-06	151.85	151.90	149.65	150.70	147.33	93,938
2025-10-03	150.20	154.10	148.35	152.50	149.09	147,478
2025-10-02	153.50	154.25	149.20	149.65	146.30	99,158
2025-10-01	150.10	152.05	149.25	151.70	148.31	102,068
2025-09-30	150.80	152.00	148.55	149.45	146.11	106,355
2025-09-29	151.15	151.50	149.00	150.85	147.47	90,627
2025-09-26	148.05	150.80	148.05	149.85	146.50	73,465
2025-09-25	151.75	152.45	148.30	148.30	144.98	88,175
2025-09-24	157.30	157.30	150.80	151.75	148.35	129,649
2025-09-23	152.05	158.50	151.65	157.90	154.37	159,261
2025-09-22	149.90	153.60	149.25	152.00	148.60	85,580
2025-09-19	148.15	151.25	148.15	150.65	147.28	228,940
2025-09-18	149.85	151.10	147.30	149.00	145.67	164,112
2025-09-17	151.50	153.35	150.00	151.05	147.67	190,414
2025-09-16	151.00	151.90	149.45	151.15	147.77	118,706
2025-09-15	151.05	153.40	149.40	150.65	147.28	137,667
2025-09-12	149.15	150.15	146.50	149.50	146.15	82,495
2025-09-11	146.35	149.85	145.95	149.20	145.86	177,470
2025-09-10	147.25	148.35	145.70	145.80	142.54	102,557
2025-09-09	147.55	148.65	147.05	147.10	143.81	63,020
2025-09-08	148.05	148.15	146.70	147.05	143.76	69,395
2025-09-05	146.15	149.20	145.45	148.10	144.79	124,474
2025-09-04	144.55	146.40	143.80	145.00	141.76	113,547
2025-09-03	144.30	146.55	142.70	144.00	140.78	113,604
2025-09-02	142.95	146.25	142.40	143.25	140.04	121,547
2025-09-01	143.95	145.15	142.10	142.75	139.56	97,737
2025-08-29	145.65	147.35	144.10	144.55	141.32	121,911
2025-08-28	150.55	154.40	147.25	147.55	144.25	135,176
2025-08-27	141.60	151.00	141.60	150.25	146.89	290,273
2025-08-26	145.80	146.70	141.10	141.40	138.24	289,047
2025-08-25	144.85	146.85	143.75	146.10	142.83	104,264
2025-08-22	140.00	144.60	139.85	144.30	141.07	110,566
2025-08-21	141.00	141.65	139.20	140.65	137.50	73,437
2025-08-20	139.85	141.60	139.70	140.85	137.70	75,077
2025-08-19	133.85	141.05	133.85	141.05	137.89	190,696
2025-08-18	138.60	138.60	133.10	134.50	131.49	161,627
2025-08-15	139.45	139.55	138.20	138.70	135.60	63,187
2025-08-14	139.35	140.55	138.35	138.35	135.25	85,463
2025-08-13	139.30	140.25	138.85	139.45	136.33	111,321
2025-08-12	139.20	140.30	137.55	139.30	136.18	151,366
2025-08-11	142.15	143.75	138.85	138.85	135.74	125,177

← NewerPage 5 of 21 · 1,257 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.