Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	37.250	37.700	37.250	37.650	35.671	60,629
2024-05-27	37.000	37.300	36.400	37.050	35.102	46,906
2024-05-24	37.000	37.350	36.800	36.900	34.960	88,362
2024-05-23	37.350	37.550	37.050	37.150	35.197	98,280
2024-05-22	38.050	38.100	37.150	37.250	35.292	148,229
2024-05-21	38.850	38.850	38.150	38.150	36.144	166,666
2024-05-17	39.050	39.500	38.850	39.100	37.045	106,756
2024-05-16	37.850	38.350	37.800	38.100	36.097	67,285
2024-05-15	38.000	38.100	37.550	37.800	35.813	114,156
2024-05-14	37.850	38.500	37.700	38.300	36.287	115,137
2024-05-13	38.250	38.350	37.500	37.900	35.908	248,664
2024-05-10	39.200	39.450	39.000	39.450	36.144	132,030
2024-05-08	38.750	39.100	38.500	39.100	35.824	115,644
2024-05-07	38.950	38.950	38.450	38.750	35.503	82,959
2024-05-06	38.800	38.950	38.450	38.600	35.366	52,371
2024-05-03	38.600	39.550	38.550	38.800	35.549	56,580
2024-05-02	38.200	38.650	38.000	38.150	34.953	86,472
2024-04-30	39.000	39.100	38.200	38.200	34.999	73,223
2024-04-29	38.800	38.950	38.200	38.800	35.549	72,863
2024-04-26	38.500	38.800	38.350	38.700	35.457	47,401
2024-04-25	38.500	38.500	37.600	38.150	34.953	52,704
2024-04-24	38.600	38.700	37.950	38.000	34.816	118,698
2024-04-23	38.650	38.750	38.100	38.500	35.274	86,033
2024-04-22	38.400	38.450	37.650	38.350	35.137	66,881
2024-04-19	37.850	37.950	37.150	37.850	34.679	82,557
2024-04-18	38.400	38.500	37.750	38.250	35.045	179,739
2024-04-17	39.000	39.050	38.350	38.550	35.320	106,352
2024-04-16	39.200	39.300	38.400	38.850	35.595	167,640
2024-04-15	39.600	40.100	39.300	39.800	36.465	102,792
2024-04-12	40.250	40.350	39.000	39.150	35.870	174,357
2024-04-11	40.600	40.850	39.900	40.000	36.648	56,716
2024-04-10	41.350	41.750	40.550	40.650	37.244	80,327
2024-04-09	40.850	41.450	40.600	40.900	37.473	51,024
2024-04-08	41.100	41.150	40.550	40.900	37.473	40,011
2024-04-05	41.000	41.450	40.650	40.850	37.427	86,973
2024-04-04	41.450	41.700	41.100	41.700	38.206	65,803
2024-04-03	40.050	41.150	39.850	41.100	37.656	98,444
2024-04-02	41.400	41.450	39.850	40.000	36.648	80,326
2024-03-28	41.250	41.350	40.600	40.900	37.473	85,263
2024-03-27	39.550	40.550	39.550	40.500	37.107	48,177
2024-03-26	39.400	39.800	39.150	39.700	36.374	63,364
2024-03-25	39.300	39.500	39.100	39.250	35.961	108,607
2024-03-22	39.700	39.850	39.150	39.150	35.870	79,142
2024-03-21	39.550	40.450	39.250	39.750	36.419	131,451
2024-03-20	38.600	39.000	38.150	38.850	35.595	146,842
2024-03-19	40.000	40.000	38.900	39.200	35.915	122,620
2024-03-18	40.650	40.900	39.800	40.200	36.832	68,120
2024-03-15	40.950	41.000	40.500	40.550	37.152	159,822
2024-03-14	40.700	41.950	40.700	40.900	37.473	71,494
2024-03-13	40.650	40.750	40.300	40.700	37.290	70,827
2024-03-12	40.500	40.950	40.400	40.750	37.336	48,664
2024-03-11	40.300	40.650	40.100	40.400	37.015	50,566
2024-03-08	40.700	40.700	39.650	40.400	37.015	54,666
2024-03-07	40.100	40.650	39.750	40.500	37.107	88,585
2024-03-06	40.750	41.100	40.300	40.300	36.923	70,012
2024-03-05	40.550	40.900	40.400	40.650	37.244	63,003
2024-03-04	41.350	41.350	40.500	40.900	37.473	53,047
2024-03-01	40.750	41.350	40.750	41.100	37.656	71,280
2024-02-29	40.800	41.300	40.350	40.450	37.061	164,324
2024-02-28	41.150	41.200	40.650	41.000	37.565	52,393

← NewerPage 11 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.