The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	158.50	160.65	158.10	159.25	150.92	218,125
2024-11-12	161.00	161.20	157.40	158.40	150.12	312,718
2024-11-11	162.70	165.45	161.75	163.35	154.81	260,559
2024-11-08	172.00	173.70	161.80	161.90	153.44	537,050
2024-11-07	174.20	178.60	172.90	175.50	166.32	238,320
2024-11-06	174.45	178.90	173.40	173.90	164.81	156,497
2024-11-05	179.80	179.80	173.85	174.45	165.33	181,696
2024-11-04	179.85	182.50	178.45	179.00	169.64	74,199
2024-11-01	177.55	180.70	177.50	179.85	170.45	234,628
2024-10-31	177.85	180.00	176.20	176.55	167.32	182,985
2024-10-30	182.20	182.65	177.15	179.25	169.88	205,752
2024-10-29	185.30	188.65	184.95	185.60	175.90	153,872
2024-10-28	185.40	186.50	182.90	185.35	175.66	119,048
2024-10-25	182.00	185.40	181.10	183.90	174.29	132,817
2024-10-24	176.05	182.70	175.90	182.20	172.67	232,137
2024-10-23	175.00	178.90	174.45	177.15	167.89	136,523
2024-10-22	173.70	176.35	173.70	174.85	165.71	204,699
2024-10-21	172.65	176.50	172.20	173.95	164.86	195,704
2024-10-18	169.55	175.10	169.55	171.85	162.87	264,605
2024-10-17	167.30	170.15	166.70	168.15	159.36	242,274
2024-10-16	168.30	171.45	167.30	169.85	160.97	313,280
2024-10-15	177.15	177.60	173.80	174.65	165.52	250,420
2024-10-14	181.80	182.15	174.50	177.55	168.27	263,993
2024-10-11	182.95	183.55	180.80	182.05	172.53	98,225
2024-10-10	184.60	185.10	182.00	183.35	173.76	107,476
2024-10-09	180.45	185.40	180.00	184.20	174.57	135,038
2024-10-08	183.00	184.70	178.85	180.80	171.35	334,217
2024-10-07	188.00	191.10	186.75	191.10	181.11	269,961
2024-10-04	180.45	186.65	180.25	185.70	175.99	220,321
2024-10-03	180.80	181.80	179.20	180.75	171.30	133,484
2024-10-02	179.90	183.70	179.60	181.95	172.44	178,979
2024-10-01	180.20	181.95	177.85	178.30	168.98	190,650
2024-09-30	179.05	182.60	179.05	181.25	171.77	165,613
2024-09-27	176.80	181.10	176.70	180.15	170.73	411,987
2024-09-26	161.55	181.60	161.50	175.75	166.56	1,120,563
2024-09-25	153.70	158.20	153.35	156.80	148.60	289,811
2024-09-24	155.00	157.60	153.80	154.25	146.19	387,663
2024-09-23	150.95	151.60	148.85	151.35	143.44	289,012
2024-09-20	153.80	154.00	150.95	152.20	144.24	548,373
2024-09-19	160.00	161.50	157.25	157.30	149.08	476,416
2024-09-18	155.60	155.60	152.40	153.40	145.38	201,558
2024-09-17	152.70	155.00	152.50	154.05	146.00	361,774
2024-09-16	155.50	155.90	153.55	153.85	145.81	256,642
2024-09-13	156.65	157.30	154.85	155.70	147.56	191,030
2024-09-12	157.30	157.70	154.25	155.65	147.51	212,375
2024-09-11	156.50	157.65	154.85	155.90	147.75	185,232
2024-09-10	158.45	159.50	155.65	156.20	148.03	291,700
2024-09-09	163.65	163.65	158.50	159.25	150.92	322,038
2024-09-06	166.95	167.00	163.65	163.65	155.09	184,549
2024-09-05	168.05	168.90	166.60	167.30	158.55	177,185
2024-09-04	172.50	173.00	167.50	168.60	159.78	244,006
2024-09-03	176.65	177.30	173.90	174.95	165.80	127,574
2024-09-02	176.20	176.80	174.70	176.80	167.56	137,090
2024-08-30	178.00	180.00	177.80	177.80	168.50	129,199
2024-08-29	178.00	180.50	177.85	177.90	168.60	113,528
2024-08-28	180.00	181.15	178.40	178.65	169.31	123,826
2024-08-27	181.30	183.45	180.85	180.95	171.49	105,565
2024-08-26	181.50	182.50	181.35	181.90	172.39	66,508
2024-08-23	179.60	181.45	179.40	181.45	171.96	93,414
2024-08-22	179.25	180.70	178.85	179.60	170.21	105,523

← NewerPage 9 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.