Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	35.550	35.750	35.350	35.550	33.681	66,786
2024-08-20	36.650	36.650	34.950	35.550	33.681	284,477
2024-08-19	36.150	36.700	36.150	36.500	34.581	69,223
2024-08-16	36.650	36.900	36.050	36.050	34.155	50,045
2024-08-15	36.250	36.750	36.100	36.450	34.534	43,788
2024-08-14	36.400	36.600	36.250	36.400	34.486	85,965
2024-08-13	36.000	36.350	35.650	36.350	34.439	328,876
2024-08-12	35.550	35.600	35.100	35.300	33.444	42,243
2024-08-09	35.250	35.650	35.150	35.300	33.444	52,150
2024-08-08	34.800	35.250	34.600	35.250	33.397	44,817
2024-08-07	35.000	35.400	34.800	35.100	33.255	64,238
2024-08-06	34.700	35.100	34.450	34.650	32.828	110,488
2024-08-05	34.250	34.700	33.950	34.700	32.876	100,312
2024-08-02	35.300	35.300	34.600	35.000	33.160	141,407
2024-07-31	35.500	36.000	35.350	35.600	33.729	101,702
2024-07-30	34.900	35.450	34.900	35.350	33.492	116,611
2024-07-29	34.750	35.100	34.550	35.000	33.160	87,088
2024-07-26	34.600	34.900	34.250	34.700	32.876	120,684
2024-07-25	34.300	34.500	34.000	34.500	32.686	109,497
2024-07-24	34.300	34.950	34.300	34.650	32.828	251,949
2024-07-23	35.050	35.350	34.750	34.750	32.923	100,717
2024-07-22	35.250	35.750	35.050	35.050	33.207	147,816
2024-07-19	35.500	35.500	34.700	34.900	33.065	122,977
2024-07-18	35.000	35.850	35.000	35.500	33.634	186,244
2024-07-17	34.300	34.900	33.850	34.700	32.876	254,240
2024-07-16	34.250	34.250	33.650	34.050	32.260	316,539
2024-07-15	35.000	35.000	33.300	34.000	32.213	909,617
2024-07-12	37.350	37.700	37.050	37.700	35.718	49,671
2024-07-11	37.200	37.300	36.850	37.150	35.197	46,824
2024-07-10	36.800	37.000	36.100	37.000	35.055	94,346
2024-07-09	37.000	37.250	36.500	36.500	34.581	91,613
2024-07-08	36.900	37.350	36.500	37.000	35.055	118,704
2024-07-05	37.550	38.050	37.100	37.350	35.387	77,967
2024-07-04	37.450	37.500	37.200	37.500	35.529	91,552
2024-07-03	37.350	37.500	36.850	37.400	35.434	124,352
2024-07-02	36.700	37.150	36.500	37.150	35.197	79,659
2024-07-01	37.300	37.550	36.900	36.900	34.960	52,603
2024-06-28	37.450	37.450	36.350	36.700	34.771	106,612
2024-06-27	37.850	37.850	36.800	37.350	35.387	107,092
2024-06-26	38.400	38.400	37.300	37.850	35.860	138,523
2024-06-25	38.000	38.250	37.550	38.100	36.097	149,071
2024-06-24	37.450	38.200	37.150	38.100	36.097	120,734
2024-06-21	37.300	37.450	36.850	37.450	35.481	194,361
2024-06-20	37.900	37.900	36.900	37.350	35.387	81,830
2024-06-19	37.750	38.000	37.600	37.800	35.813	43,830
2024-06-18	36.800	37.750	36.700	37.750	35.766	53,093
2024-06-17	36.700	36.700	36.050	36.650	34.723	137,555
2024-06-14	37.150	37.150	36.200	36.600	34.676	125,446
2024-06-13	37.100	37.150	36.550	37.100	35.150	74,886
2024-06-12	37.000	37.500	36.600	37.300	35.339	68,324
2024-06-11	36.800	37.050	36.650	36.900	34.960	104,238
2024-06-10	36.600	36.850	36.400	36.850	34.913	72,816
2024-06-07	37.200	37.200	36.400	37.000	35.055	140,664
2024-06-06	36.850	37.350	36.800	37.150	35.197	116,067
2024-06-05	37.800	37.800	36.800	36.850	34.913	70,735
2024-06-04	37.500	37.800	37.100	37.650	35.671	81,475
2024-06-03	37.900	38.050	37.650	37.650	35.671	47,545
2024-05-31	37.150	37.650	36.900	37.600	35.623	519,008
2024-05-30	36.800	37.300	36.700	37.200	35.244	44,801
2024-05-29	37.400	37.450	36.700	36.900	34.960	117,579

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.9000 CHF
2025-05-23	0.9000 CHF
2024-05-13	1.3000 CHF
2023-05-12	1.2000 CHF
2022-05-27	1.1000 CHF
2021-05-14	0.7000 CHF
2020-05-18	1.1000 CHF
2019-05-27	1.6000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.