The Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	183.95	186.00	183.60	183.70	183.70	55,566
2026-10-15	180.00	185.65	179.45	183.90	183.90	110,502
2026-10-14	178.25	182.20	178.25	179.65	179.65	86,330
2026-10-13	175.65	178.00	174.70	177.55	177.55	83,015
2026-10-12	178.00	178.50	175.50	178.15	178.15	91,825
2026-10-09	179.30	180.00	177.45	177.45	177.45	62,556
2026-10-08	180.35	180.85	176.00	177.40	177.40	80,726
2026-10-07	181.50	184.80	179.35	181.10	181.10	78,368
2026-10-06	183.15	186.00	182.35	183.15	183.15	81,026
2026-10-05	181.00	184.65	179.05	182.80	182.80	81,906
2026-10-02	184.60	186.05	182.05	182.05	182.05	62,455
2026-10-01	187.55	187.55	184.55	184.55	184.55	76,480
2026-09-30	192.35	193.00	187.95	187.95	187.95	124,156
2026-09-29	187.80	192.80	186.75	191.10	191.10	151,564
2026-09-28	184.35	186.85	184.15	186.60	186.60	103,947
2026-09-25	181.45	184.20	180.95	183.25	183.25	138,945
2026-09-24	179.80	182.65	179.75	179.75	179.75	131,891
2026-09-23	177.70	180.40	176.85	180.40	180.40	92,759
2026-09-22	177.70	181.60	176.60	176.60	176.60	88,158
2026-09-21	177.75	180.40	176.90	178.00	178.00	113,540
2026-09-18	176.20	178.25	175.70	176.40	176.40	273,241
2026-09-17	174.15	178.55	172.80	177.25	177.25	140,302
2026-09-16	173.00	175.05	171.25	174.65	174.65	66,979
2026-09-15	174.45	175.50	171.60	173.65	173.65	84,172
2026-09-14	178.75	179.80	175.30	175.55	175.55	77,431
2026-09-11	178.10	180.90	177.75	180.00	180.00	70,334
2026-09-10	178.20	179.05	175.60	177.50	177.50	68,974
2026-09-09	178.60	179.70	176.25	178.40	178.40	106,102
2026-09-08	184.75	184.75	181.65	181.85	181.85	76,954
2026-09-07	183.20	185.90	183.20	185.40	185.40	32,688
2026-09-04	184.45	186.70	183.00	185.20	185.20	48,924
2026-09-03	183.75	183.75	179.35	182.95	182.95	109,045
2026-09-02	185.35	186.85	182.30	183.90	183.90	55,090
2026-09-01	187.75	187.80	182.15	186.00	186.00	75,083
2026-08-31	186.55	189.45	186.55	187.40	187.40	79,367
2026-08-28	187.40	190.00	186.50	187.10	187.10	68,678
2026-08-27	190.90	190.90	184.50	185.85	185.85	83,616
2026-08-26	188.40	191.50	188.40	189.50	189.50	47,366
2026-08-25	187.55	188.15	185.95	187.95	187.95	48,156
2026-08-24	189.30	191.40	186.90	187.95	187.95	45,028
2026-08-21	188.95	190.10	187.40	189.20	189.20	62,172
2026-08-20	186.20	191.00	183.90	187.70	187.70	92,268
2026-08-19	183.90	185.35	183.15	185.25	185.25	71,597
2026-08-18	188.25	188.90	183.50	184.45	184.45	86,145
2026-08-17	195.85	197.40	188.60	189.25	189.25	77,913
2026-08-14	195.15	196.55	194.20	196.55	196.55	54,199
2026-08-13	194.35	196.80	193.40	195.25	195.25	47,157
2026-08-12	194.50	194.50	191.35	193.25	193.25	81,898
2026-08-11	194.35	196.25	193.70	193.75	193.75	46,871
2026-08-10	189.25	195.90	189.25	194.70	194.70	87,149
2026-08-07	187.55	189.80	187.35	189.05	189.05	53,021
2026-08-06	186.15	189.10	186.15	188.45	188.45	67,762
2026-08-05	186.30	187.50	182.20	185.25	185.25	99,971
2026-08-04	181.30	187.30	180.00	186.60	186.60	97,571
2026-08-03	180.35	183.40	180.35	181.30	181.30	82,354
2026-07-31	176.35	181.30	176.35	180.30	180.30	107,286
2026-07-30	175.05	178.00	174.65	177.00	177.00	140,205
2026-07-29	176.40	180.70	174.65	175.05	175.05	166,132
2026-07-28	167.00	169.95	166.50	169.95	169.95	127,401
2026-07-27	171.30	171.65	166.55	166.55	166.55	153,817

Page 1 of 3 · 127 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.