Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	43.500	44.100	43.300	43.850	40.176	58,285
2023-11-28	44.000	44.000	42.450	43.250	39.626	66,405
2023-11-27	44.750	44.750	43.800	43.950	40.267	63,462
2023-11-24	45.350	45.350	44.400	44.650	40.909	35,102
2023-11-23	45.500	45.500	44.400	44.850	41.092	17,192
2023-11-22	44.750	45.400	44.750	44.950	41.184	18,561
2023-11-21	45.000	45.150	44.600	44.750	41.000	39,059
2023-11-20	44.750	45.300	44.400	45.300	41.504	47,372
2023-11-17	44.100	45.000	44.100	44.750	41.000	27,698
2023-11-16	45.300	45.300	44.150	44.250	40.542	55,640
2023-11-15	44.900	45.750	44.900	45.250	41.459	48,335
2023-11-14	43.900	44.450	43.300	44.450	40.726	60,054
2023-11-13	43.750	43.750	43.000	43.350	39.718	46,138
2023-11-10	44.750	44.750	43.000	43.650	39.993	90,237
2023-11-09	46.000	46.150	45.150	45.350	41.550	43,442
2023-11-08	45.800	46.550	45.750	46.250	42.375	33,876
2023-11-07	45.250	46.050	45.250	45.850	42.008	35,271
2023-11-06	45.900	45.900	45.300	45.600	41.779	29,219
2023-11-03	45.200	45.850	45.000	45.550	41.733	35,652
2023-11-02	44.900	45.350	44.750	44.950	41.184	49,477
2023-11-01	44.150	44.500	43.750	44.450	40.726	33,535
2023-10-31	43.500	44.250	43.500	43.900	40.222	31,806
2023-10-30	44.000	44.050	43.500	43.800	40.130	20,136
2023-10-27	42.950	43.850	42.850	43.450	39.809	43,229
2023-10-26	43.500	43.500	42.800	43.000	39.397	22,845
2023-10-25	44.000	44.000	43.100	43.600	39.947	40,554
2023-10-24	43.200	44.100	43.100	44.000	40.313	35,896
2023-10-23	42.600	43.200	42.400	43.100	39.489	45,140
2023-10-20	43.500	43.500	42.600	42.650	39.076	57,365
2023-10-19	42.600	43.950	42.600	43.450	39.809	38,566
2023-10-18	42.800	43.400	42.750	42.750	39.168	28,335
2023-10-17	42.550	42.850	42.250	42.750	39.168	31,650
2023-10-16	43.050	43.250	42.400	42.600	39.031	41,128
2023-10-13	44.000	44.100	42.800	42.800	39.214	49,556
2023-10-12	44.250	44.650	43.950	44.000	40.313	32,748
2023-10-11	43.750	44.650	43.000	44.650	40.909	47,692
2023-10-10	43.500	44.750	43.500	44.550	40.817	51,722
2023-10-09	43.750	43.900	43.400	43.400	39.764	57,320
2023-10-06	44.100	44.550	43.650	44.100	40.405	37,980
2023-10-05	45.100	45.100	44.150	44.150	40.451	35,267
2023-10-04	43.750	44.700	43.750	44.400	40.680	73,100
2023-10-03	45.400	45.400	44.100	44.150	40.451	29,409
2023-10-02	44.950	45.450	44.250	44.650	40.909	30,558
2023-09-29	46.250	46.700	44.850	44.850	41.092	100,265
2023-09-28	44.650	45.850	44.650	45.350	41.550	72,004
2023-09-27	44.400	45.200	44.400	45.000	41.229	39,391
2023-09-26	44.300	44.550	43.950	44.250	40.542	44,952
2023-09-25	46.050	46.050	44.500	44.750	41.000	74,719
2023-09-22	45.650	46.400	45.600	46.250	42.375	36,049
2023-09-21	45.300	46.300	45.150	45.800	41.962	34,704
2023-09-20	45.600	46.000	45.250	45.750	41.917	44,538
2023-09-19	46.800	46.800	45.400	45.750	41.917	52,088
2023-09-18	47.300	47.300	46.200	46.300	42.421	35,306
2023-09-15	46.150	47.750	46.150	47.000	43.062	168,617
2023-09-14	46.350	46.350	45.550	46.200	42.329	85,657
2023-09-13	46.700	46.750	46.100	46.450	42.558	86,875
2023-09-12	47.100	47.100	46.650	46.750	42.833	32,633
2023-09-11	47.850	47.900	46.950	47.000	43.062	34,408
2023-09-08	48.050	48.050	46.800	47.400	43.428	34,657
2023-09-07	46.900	48.200	46.900	47.400	43.428	53,190

← NewerPage 13 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.