Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	40.300	41.300	40.300	41.150	37.702	84,513
2024-02-26	40.500	40.700	39.950	40.550	37.152	66,012
2024-02-23	41.000	41.050	40.450	40.750	37.336	42,436
2024-02-22	41.500	41.500	41.000	41.050	37.610	58,503
2024-02-21	41.300	41.550	41.000	41.100	37.656	47,799
2024-02-20	42.350	42.350	40.650	41.000	37.565	69,647
2024-02-19	41.800	42.550	41.700	42.300	38.756	103,298
2024-02-16	41.400	42.850	41.400	41.950	38.435	119,848
2024-02-15	40.750	41.300	40.650	41.150	37.702	116,091
2024-02-14	40.750	40.750	40.200	40.400	37.015	64,574
2024-02-13	41.450	41.450	40.500	40.500	37.107	75,586
2024-02-12	40.350	41.500	40.350	41.300	37.839	128,615
2024-02-09	40.000	40.700	39.950	40.150	36.786	98,496
2024-02-08	39.150	40.150	39.000	40.050	36.694	162,459
2024-02-07	38.200	39.450	38.200	38.850	35.595	107,748
2024-02-06	38.500	38.500	37.900	38.200	34.999	75,709
2024-02-05	38.600	38.750	38.100	38.150	34.953	76,726
2024-02-02	38.550	39.500	38.450	38.450	35.228	71,598
2024-02-01	39.350	39.650	39.150	39.200	35.915	90,972
2024-01-31	40.200	40.200	39.300	39.500	36.190	134,823
2024-01-30	39.600	40.050	39.350	39.600	36.282	105,386
2024-01-29	39.700	39.700	38.900	39.200	35.915	140,289
2024-01-26	38.850	39.700	38.150	39.100	35.824	107,699
2024-01-25	38.000	38.400	37.400	37.800	34.633	156,183
2024-01-24	39.150	39.250	37.850	37.850	34.679	280,348
2024-01-23	40.550	40.650	39.050	39.300	36.007	234,065
2024-01-22	41.000	41.350	40.550	40.850	37.427	77,324
2024-01-19	41.000	41.300	40.500	40.500	37.107	42,668
2024-01-18	41.000	41.100	40.250	40.900	37.473	66,001
2024-01-17	40.400	40.750	40.100	40.550	37.152	46,096
2024-01-16	40.750	41.100	40.700	40.750	37.336	46,538
2024-01-15	41.250	41.800	41.100	41.300	37.839	43,410
2024-01-12	41.300	41.750	40.700	41.150	37.702	66,894
2024-01-11	41.700	42.000	41.400	41.400	37.931	55,329
2024-01-10	42.450	42.450	41.650	41.700	38.206	49,125
2024-01-09	42.200	42.450	42.000	42.100	38.572	55,939
2024-01-08	42.000	42.200	41.100	42.150	38.618	47,795
2024-01-05	42.800	42.800	41.500	41.850	38.343	61,201
2024-01-04	43.050	43.050	42.150	42.550	38.985	78,243
2024-01-03	43.750	43.950	42.450	42.550	38.985	82,122
2023-12-29	43.750	44.400	43.750	44.050	40.359	20,089
2023-12-28	44.200	44.200	43.600	43.800	40.130	14,701
2023-12-27	43.550	44.100	43.550	43.950	40.267	30,132
2023-12-22	43.700	43.700	43.150	43.450	39.809	40,404
2023-12-21	44.100	44.100	43.350	43.750	40.084	69,554
2023-12-20	44.700	44.700	43.950	44.450	40.726	40,017
2023-12-19	44.650	44.700	44.350	44.500	40.771	50,517
2023-12-18	44.950	45.000	44.500	44.700	40.955	57,989
2023-12-15	45.950	45.950	45.000	45.000	41.229	129,321
2023-12-14	44.800	46.150	44.600	45.600	41.779	88,629
2023-12-13	44.600	44.600	43.700	44.050	40.359	54,988
2023-12-12	44.500	44.750	43.950	44.050	40.359	59,764
2023-12-11	44.050	44.400	43.900	44.400	40.680	47,324
2023-12-08	43.250	44.200	43.150	43.950	40.267	72,599
2023-12-07	43.400	43.500	42.900	43.300	39.672	66,099
2023-12-06	44.000	44.000	43.300	43.950	40.267	42,806
2023-12-05	44.800	44.800	43.800	44.100	40.405	57,214
2023-12-04	44.500	44.700	44.150	44.300	40.588	32,305
2023-12-01	44.000	44.350	43.700	44.350	40.634	95,179
2023-11-30	44.000	44.050	43.500	43.900	40.222	419,073

← NewerPage 12 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.