The Swatch Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 173.40 | 175.60 | 172.65 | 174.00 | 164.90 | 176,154 |
| 2025-02-12 | 170.95 | 174.45 | 169.25 | 171.65 | 162.68 | 221,743 |
| 2025-02-11 | 164.25 | 170.65 | 164.25 | 170.50 | 161.59 | 311,742 |
| 2025-02-10 | 165.40 | 166.25 | 163.25 | 165.05 | 156.42 | 156,365 |
| 2025-02-07 | 166.75 | 168.40 | 165.10 | 166.10 | 157.42 | 188,662 |
| 2025-02-06 | 162.65 | 168.50 | 161.40 | 167.50 | 158.74 | 250,548 |
| 2025-02-05 | 163.50 | 164.80 | 161.15 | 162.00 | 153.53 | 295,687 |
| 2025-02-04 | 171.65 | 171.65 | 164.60 | 165.70 | 157.04 | 330,448 |
| 2025-02-03 | 165.70 | 173.10 | 165.60 | 171.25 | 162.30 | 210,659 |
| 2025-01-31 | 167.00 | 171.25 | 166.95 | 169.50 | 160.64 | 310,300 |
| 2025-01-30 | 152.00 | 169.75 | 151.05 | 166.95 | 158.22 | 801,287 |
| 2025-01-29 | 163.00 | 164.75 | 160.60 | 163.30 | 154.76 | 171,703 |
| 2025-01-28 | 163.00 | 166.65 | 163.00 | 163.90 | 155.33 | 237,008 |
| 2025-01-27 | 162.90 | 167.35 | 162.90 | 166.55 | 157.84 | 136,734 |
| 2025-01-24 | 170.50 | 172.80 | 164.45 | 166.00 | 157.32 | 236,458 |
| 2025-01-23 | 164.05 | 164.85 | 161.40 | 164.40 | 155.80 | 154,082 |
| 2025-01-22 | 165.50 | 167.05 | 163.85 | 164.40 | 155.80 | 170,422 |
| 2025-01-21 | 162.75 | 165.80 | 162.65 | 165.60 | 156.94 | 136,921 |
| 2025-01-20 | 161.85 | 164.45 | 160.15 | 163.55 | 155.00 | 140,559 |
| 2025-01-17 | 160.75 | 164.05 | 160.75 | 162.20 | 153.72 | 233,345 |
| 2025-01-16 | 170.55 | 170.55 | 158.45 | 159.65 | 151.30 | 621,362 |
| 2025-01-15 | 156.80 | 156.80 | 154.40 | 155.30 | 147.18 | 131,885 |
| 2025-01-14 | 157.70 | 158.25 | 155.25 | 155.65 | 147.51 | 135,206 |
| 2025-01-13 | 156.80 | 158.60 | 155.80 | 156.00 | 147.84 | 211,709 |
| 2025-01-10 | 157.00 | 159.75 | 156.70 | 157.40 | 149.17 | 165,372 |
| 2025-01-09 | 158.65 | 159.70 | 156.65 | 157.50 | 149.27 | 196,634 |
| 2025-01-08 | 161.50 | 164.25 | 161.20 | 162.35 | 153.86 | 130,161 |
| 2025-01-07 | 160.15 | 162.45 | 159.70 | 162.45 | 153.96 | 135,198 |
| 2025-01-06 | 158.00 | 161.40 | 155.75 | 160.30 | 151.92 | 208,244 |
| 2025-01-03 | 165.25 | 166.25 | 157.35 | 157.55 | 149.31 | 252,117 |
| 2024-12-30 | 163.40 | 166.45 | 163.30 | 165.00 | 156.37 | 112,296 |
| 2024-12-27 | 162.20 | 164.15 | 162.20 | 163.75 | 155.19 | 87,740 |
| 2024-12-23 | 161.00 | 163.10 | 160.75 | 162.00 | 153.53 | 112,669 |
| 2024-12-20 | 158.85 | 161.55 | 157.95 | 161.55 | 153.10 | 337,520 |
| 2024-12-19 | 158.55 | 160.85 | 158.10 | 160.20 | 151.82 | 165,451 |
| 2024-12-18 | 160.55 | 162.10 | 159.60 | 161.20 | 152.77 | 150,513 |
| 2024-12-17 | 159.15 | 162.15 | 159.10 | 160.85 | 152.44 | 175,630 |
| 2024-12-16 | 163.00 | 163.95 | 159.00 | 160.20 | 151.82 | 363,459 |
| 2024-12-13 | 164.90 | 165.15 | 162.80 | 164.70 | 156.09 | 153,926 |
| 2024-12-12 | 165.85 | 167.00 | 163.75 | 165.35 | 156.70 | 225,480 |
| 2024-12-11 | 163.00 | 164.80 | 162.40 | 164.50 | 155.90 | 180,581 |
| 2024-12-10 | 164.95 | 165.05 | 163.45 | 165.05 | 156.42 | 296,422 |
| 2024-12-09 | 164.05 | 168.10 | 164.05 | 167.35 | 158.60 | 275,907 |
| 2024-12-06 | 158.05 | 164.70 | 158.05 | 163.00 | 154.48 | 285,436 |
| 2024-12-05 | 163.00 | 163.70 | 157.55 | 158.85 | 150.54 | 200,653 |
| 2024-12-04 | 158.05 | 159.90 | 157.95 | 158.65 | 150.36 | 171,015 |
| 2024-12-03 | 161.65 | 161.65 | 157.95 | 157.95 | 149.69 | 209,687 |
| 2024-12-02 | 154.05 | 159.70 | 154.05 | 159.20 | 150.88 | 238,704 |
| 2024-11-29 | 159.30 | 160.95 | 159.00 | 159.95 | 151.59 | 199,922 |
| 2024-11-28 | 158.55 | 161.15 | 157.40 | 159.30 | 150.97 | 243,022 |
| 2024-11-27 | 160.90 | 161.30 | 159.10 | 160.90 | 152.49 | 114,502 |
| 2024-11-26 | 159.90 | 164.10 | 158.55 | 160.90 | 152.49 | 172,465 |
| 2024-11-25 | 161.00 | 163.15 | 159.95 | 160.80 | 152.39 | 362,756 |
| 2024-11-22 | 159.20 | 160.90 | 156.90 | 159.50 | 151.16 | 145,179 |
| 2024-11-21 | 159.15 | 160.50 | 158.45 | 159.00 | 150.69 | 138,825 |
| 2024-11-20 | 163.50 | 164.55 | 160.20 | 161.25 | 152.82 | 142,738 |
| 2024-11-19 | 166.40 | 168.00 | 161.30 | 162.90 | 154.38 | 164,699 |
| 2024-11-18 | 167.80 | 170.15 | 166.30 | 166.60 | 157.89 | 118,994 |
| 2024-11-15 | 162.90 | 168.25 | 162.90 | 166.90 | 158.17 | 219,555 |
| 2024-11-14 | 159.75 | 164.85 | 159.05 | 163.25 | 154.71 | 236,467 |
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.