The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	147.15	150.15	146.95	149.80	141.97	213,693
2025-05-12	142.65	148.85	142.65	146.70	139.03	322,047
2025-05-09	140.30	141.65	138.95	139.55	132.25	214,835
2025-05-08	138.35	140.65	136.90	139.50	132.21	182,691
2025-05-07	139.40	142.20	137.85	137.85	130.64	194,011
2025-05-06	140.30	140.55	138.25	140.40	133.06	168,434
2025-05-05	142.15	142.30	138.65	139.50	132.21	123,732
2025-05-02	142.65	143.60	141.10	142.15	134.72	175,160
2025-04-30	142.00	143.35	140.00	142.15	134.72	145,728
2025-04-29	143.20	144.00	141.85	141.85	134.43	110,351
2025-04-28	142.55	143.75	141.70	142.75	135.29	144,656
2025-04-25	143.75	145.10	142.55	142.70	135.24	118,838
2025-04-24	142.30	142.65	140.10	142.50	135.05	197,914
2025-04-23	140.20	144.45	139.95	142.50	135.05	316,346
2025-04-22	134.90	138.15	132.95	138.15	130.93	177,839
2025-04-17	135.00	135.00	132.25	133.90	126.90	219,930
2025-04-16	132.25	133.40	131.30	133.10	126.14	355,641
2025-04-15	134.60	135.35	132.20	133.95	126.95	173,441
2025-04-14	136.45	136.90	134.20	135.45	128.37	163,138
2025-04-11	132.85	133.45	129.30	132.95	126.00	242,620
2025-04-10	142.00	142.00	130.95	131.20	124.34	431,336
2025-04-09	125.65	128.00	124.20	126.45	119.84	315,603
2025-04-08	130.90	133.05	125.40	130.55	123.72	437,734
2025-04-07	121.00	133.00	120.30	126.90	120.27	598,446
2025-04-04	136.65	136.90	127.55	131.70	124.81	535,468
2025-04-03	139.00	142.25	136.75	138.35	131.12	622,231
2025-04-02	149.50	150.10	146.65	147.40	139.69	272,388
2025-04-01	152.65	152.65	148.65	149.30	141.49	285,667
2025-03-31	154.30	154.75	151.20	151.70	143.77	319,039
2025-03-28	158.95	159.45	155.50	156.50	148.32	161,884
2025-03-27	159.55	160.50	158.60	159.10	150.78	132,423
2025-03-26	159.40	160.85	158.90	160.30	151.92	141,592
2025-03-25	158.55	160.55	158.55	159.40	151.07	166,019
2025-03-24	160.65	161.35	155.70	158.35	150.07	211,482
2025-03-21	159.40	161.00	158.15	160.30	151.92	242,137
2025-03-20	164.50	165.05	159.10	160.25	151.87	317,891
2025-03-19	163.65	171.95	162.30	167.20	158.46	271,260
2025-03-18	165.70	167.00	164.45	164.80	156.18	193,664
2025-03-17	166.25	167.85	165.10	165.10	156.47	130,548
2025-03-14	164.15	167.20	162.95	166.75	158.03	226,917
2025-03-13	165.70	166.90	162.55	163.70	155.14	238,697
2025-03-12	166.55	167.90	164.60	166.20	157.51	173,564
2025-03-11	169.35	172.50	166.00	166.95	158.22	224,553
2025-03-10	169.35	169.85	163.60	168.55	159.74	199,233
2025-03-07	172.80	172.90	166.55	169.15	160.31	269,877
2025-03-06	171.50	177.15	171.50	174.65	165.52	230,853
2025-03-05	171.30	172.70	168.65	169.75	160.87	141,253
2025-03-04	172.95	173.00	169.45	169.95	161.06	216,859
2025-03-03	172.65	176.65	172.10	174.40	165.28	142,643
2025-02-28	171.15	176.05	171.00	175.00	165.85	172,759
2025-02-27	172.70	174.20	170.20	172.65	163.62	171,488
2025-02-26	177.10	178.85	173.60	175.20	166.04	172,639
2025-02-25	177.70	179.95	177.60	178.10	168.79	111,706
2025-02-24	174.90	178.95	173.30	177.90	168.60	241,708
2025-02-21	171.65	173.40	169.75	173.15	164.10	166,766
2025-02-20	167.50	172.90	165.45	171.50	162.53	264,343
2025-02-19	168.80	169.10	165.40	166.50	157.79	163,894
2025-02-18	170.55	171.05	167.80	169.45	160.59	171,793
2025-02-17	169.70	170.10	168.10	169.95	161.06	113,441
2025-02-14	176.20	177.25	170.75	170.75	161.82	212,506

← NewerPage 7 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.