The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	142.00	142.70	140.15	141.85	138.68	86,592
2025-08-07	142.85	145.25	142.00	142.00	138.82	94,850
2025-08-06	141.25	143.20	140.80	142.10	138.92	131,260
2025-08-05	142.85	142.90	139.80	141.00	137.84	140,169
2025-08-04	138.00	145.15	137.60	141.60	138.43	264,811
2025-07-31	145.40	146.50	144.40	144.90	141.66	156,802
2025-07-30	149.00	149.00	145.85	145.85	142.59	156,789
2025-07-29	149.75	150.55	145.95	146.85	143.56	243,459
2025-07-28	157.45	158.45	149.95	149.95	146.59	200,205
2025-07-25	157.00	159.95	154.40	158.70	155.15	168,674
2025-07-24	155.00	158.85	153.45	158.35	154.81	283,825
2025-07-23	147.10	153.90	146.75	153.60	150.16	342,153
2025-07-22	141.80	145.85	141.55	144.85	141.61	188,261
2025-07-21	139.45	141.95	139.45	140.45	137.31	131,295
2025-07-18	140.20	143.20	139.60	140.45	137.31	152,655
2025-07-17	133.75	144.55	133.45	140.40	137.26	466,871
2025-07-16	134.65	137.55	134.50	137.15	134.08	191,805
2025-07-15	135.10	137.75	135.05	135.65	132.61	102,683
2025-07-14	134.10	135.50	133.20	135.40	132.37	88,210
2025-07-11	137.00	137.00	134.75	136.55	133.49	107,620
2025-07-10	134.60	137.75	134.35	137.75	134.67	149,581
2025-07-09	133.60	135.55	132.45	133.65	130.66	81,611
2025-07-08	129.95	133.60	129.35	133.45	130.46	182,109
2025-07-07	129.75	130.50	128.70	129.65	126.75	94,841
2025-07-04	130.25	131.10	128.80	129.85	126.94	96,785
2025-07-03	133.75	133.85	130.60	131.15	128.22	107,577
2025-07-02	129.25	132.25	128.90	132.15	129.19	177,460
2025-07-01	128.15	128.80	127.05	128.45	125.58	179,737
2025-06-30	129.60	130.15	127.40	129.10	126.21	279,972
2025-06-27	130.15	132.15	130.00	131.10	128.17	151,048
2025-06-26	130.25	130.90	128.60	129.45	126.55	162,062
2025-06-25	129.20	130.65	127.85	129.75	126.85	206,218
2025-06-24	134.40	134.95	131.00	131.60	128.66	341,306
2025-06-23	130.00	132.25	129.70	131.50	128.56	145,460
2025-06-20	132.65	132.75	130.30	130.30	127.38	180,206
2025-06-19	133.65	134.00	131.85	132.80	129.83	158,058
2025-06-18	135.00	136.10	134.60	135.60	132.57	100,425
2025-06-17	136.65	138.40	134.90	135.25	132.22	148,210
2025-06-16	134.55	138.45	134.45	137.45	134.37	190,192
2025-06-13	135.00	135.40	133.75	134.10	131.10	149,990
2025-06-12	137.10	138.80	135.95	137.95	134.86	198,453
2025-06-11	140.20	143.45	139.00	139.00	135.89	179,295
2025-06-10	137.75	140.60	137.75	140.45	137.31	192,820
2025-06-06	138.45	138.80	136.95	137.75	134.67	118,955
2025-06-05	141.80	142.10	138.55	138.85	135.74	151,496
2025-06-04	140.05	141.90	139.55	140.95	137.80	142,922
2025-06-03	137.50	139.50	137.20	139.35	136.23	112,932
2025-06-02	136.90	138.45	135.30	137.85	134.77	208,369
2025-05-30	138.65	141.00	138.15	138.55	135.45	263,176
2025-05-28	140.30	140.50	138.55	138.85	135.74	121,514
2025-05-27	140.80	141.05	139.30	140.40	137.26	135,795
2025-05-26	141.95	142.90	140.45	140.95	137.80	119,629
2025-05-23	142.60	143.50	137.75	139.55	136.43	193,443
2025-05-22	146.85	148.80	146.15	147.10	139.41	126,518
2025-05-21	149.60	150.25	147.85	148.25	140.50	150,802
2025-05-20	147.85	150.25	146.75	150.05	142.20	158,677
2025-05-19	146.80	147.90	145.60	147.85	140.12	103,918
2025-05-16	148.60	148.60	145.60	147.25	139.55	228,005
2025-05-15	146.85	148.40	146.00	148.25	140.50	144,247
2025-05-14	149.85	150.25	146.80	148.25	140.50	129,624

← NewerPage 6 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.