Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	48.050	48.200	46.600	46.850	42.924	38,650
2023-09-05	48.200	48.450	47.800	48.200	44.161	14,976
2023-09-04	47.800	48.900	47.800	48.350	44.299	35,166
2023-09-01	47.200	48.000	46.900	47.750	43.749	40,811
2023-08-31	47.600	47.900	46.850	47.150	43.199	115,367
2023-08-30	47.800	47.800	47.150	47.550	43.566	26,288
2023-08-29	47.300	47.450	46.950	47.450	43.474	34,084
2023-08-28	47.450	47.500	46.900	47.250	43.291	27,599
2023-08-25	47.450	47.450	46.500	46.700	42.787	28,923
2023-08-24	47.100	47.500	46.800	46.950	43.016	33,160
2023-08-23	47.100	47.150	46.450	46.950	43.016	28,601
2023-08-22	47.350	47.350	46.250	46.450	42.558	58,301
2023-08-21	47.200	47.700	47.150	47.250	43.291	21,527
2023-08-18	47.000	47.150	46.500	47.150	43.199	41,993
2023-08-17	47.550	47.900	47.000	47.300	43.337	44,067
2023-08-16	48.150	48.150	46.900	47.050	43.108	45,076
2023-08-15	49.000	49.000	47.500	47.650	43.657	59,359
2023-08-14	49.450	49.450	48.600	49.100	44.986	24,017
2023-08-11	49.900	49.900	48.750	49.150	45.032	32,700
2023-08-10	49.900	50.300	49.650	49.950	45.765	28,704
2023-08-09	49.800	50.100	49.650	49.650	45.490	37,016
2023-08-08	50.600	50.600	49.750	49.750	45.581	52,000
2023-08-07	50.700	51.100	50.600	51.000	46.727	34,015
2023-08-04	50.600	50.800	50.200	50.800	46.543	26,720
2023-08-03	50.700	50.700	50.200	50.500	46.269	20,388
2023-08-02	51.100	51.800	50.700	50.700	46.452	50,357
2023-07-31	52.200	52.600	52.000	52.300	47.918	51,093
2023-07-28	52.000	52.200	51.200	52.100	47.735	34,948
2023-07-27	51.800	51.900	51.400	51.700	47.368	32,560
2023-07-26	51.400	51.500	50.800	51.400	47.093	29,467
2023-07-25	51.000	52.300	51.000	51.700	47.368	35,175
2023-07-24	51.600	51.600	50.400	50.900	46.635	32,404
2023-07-21	51.000	51.700	50.800	51.600	47.276	33,073
2023-07-20	52.000	52.000	50.700	51.100	46.818	48,285
2023-07-19	53.200	53.700	51.600	51.800	47.460	47,239
2023-07-18	52.400	53.200	52.400	53.200	48.742	36,213
2023-07-17	53.300	53.300	52.000	52.300	47.918	59,858
2023-07-14	54.500	54.700	53.500	53.700	49.200	61,549
2023-07-13	53.200	55.200	53.200	54.900	50.300	127,799
2023-07-12	51.200	51.600	50.700	51.400	47.093	47,741
2023-07-11	50.300	51.100	50.100	50.900	46.635	53,326
2023-07-10	50.000	50.000	49.200	49.550	45.398	40,719
2023-07-07	50.100	50.300	49.900	50.100	45.902	35,506
2023-07-06	51.500	51.500	49.900	50.000	45.811	51,016
2023-07-05	51.500	52.000	51.300	51.500	47.185	77,950
2023-07-04	50.000	52.000	50.000	51.800	47.460	79,493
2023-07-03	50.000	50.500	49.500	50.200	45.994	68,207
2023-06-30	48.700	49.450	48.300	49.150	45.032	78,956
2023-06-29	48.000	49.200	48.000	48.650	44.574	43,046
2023-06-28	48.500	48.700	47.850	48.050	44.024	49,279
2023-06-27	48.700	48.900	47.950	48.150	44.116	36,115
2023-06-26	48.350	48.450	47.800	48.300	44.253	52,498
2023-06-23	48.200	48.500	47.800	48.400	44.345	51,446
2023-06-22	47.800	48.400	47.700	48.400	44.345	94,385
2023-06-21	48.100	48.350	47.850	47.950	43.932	57,080
2023-06-20	49.000	49.150	48.200	48.200	44.161	69,043
2023-06-19	49.500	49.650	48.900	48.900	44.803	93,484
2023-06-16	49.650	50.700	49.550	49.650	45.490	345,588
2023-06-15	50.100	50.200	49.300	49.650	45.490	82,792
2023-06-14	50.700	50.700	50.000	50.200	45.994	48,208

← NewerPage 14 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.