Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	50.500	50.900	49.600	50.300	46.085	68,008
2023-06-12	50.100	50.400	49.850	50.300	46.085	106,437
2023-06-09	49.650	49.750	48.850	49.750	45.581	63,497
2023-06-08	50.400	50.400	49.000	49.250	45.123	71,936
2023-06-07	49.950	50.500	49.500	50.400	46.177	50,742
2023-06-06	50.000	50.200	49.400	49.950	45.765	39,259
2023-06-05	50.800	50.800	49.750	49.950	45.765	49,725
2023-06-02	49.800	50.700	49.750	50.500	46.269	81,422
2023-06-01	51.500	51.700	48.450	49.200	45.078	178,944
2023-05-31	51.900	51.900	50.200	51.100	46.818	336,156
2023-05-30	51.700	53.400	51.500	52.700	48.284	79,577
2023-05-26	51.500	52.100	50.900	51.700	47.368	46,613
2023-05-25	50.800	51.400	50.300	51.400	47.093	45,467
2023-05-24	51.000	51.100	50.300	50.400	46.177	73,360
2023-05-23	53.100	53.300	51.400	51.500	47.185	73,900
2023-05-22	53.200	53.800	53.200	53.300	48.834	32,635
2023-05-19	54.100	54.200	53.200	53.300	48.834	28,745
2023-05-17	54.400	54.500	53.600	53.800	49.292	22,150
2023-05-16	54.600	55.000	54.400	54.600	50.025	35,661
2023-05-15	54.300	55.500	54.300	54.900	50.300	28,440
2023-05-12	53.600	55.200	53.600	54.200	49.659	86,606
2023-05-11	53.900	55.100	53.900	54.400	48.742	86,556
2023-05-10	54.500	54.800	53.700	53.900	48.294	35,873
2023-05-09	55.500	55.500	54.000	54.500	48.832	62,015
2023-05-08	54.700	55.600	54.500	55.300	49.549	55,014
2023-05-05	54.900	55.100	54.100	54.600	48.922	44,277
2023-05-04	55.500	55.800	54.900	54.900	49.190	51,646
2023-05-03	57.000	57.000	55.600	55.800	49.997	39,966
2023-05-02	56.300	56.600	55.900	56.100	50.266	51,352
2023-04-28	56.500	56.900	55.800	56.200	50.355	34,690
2023-04-27	56.000	57.300	56.000	56.800	50.893	40,349
2023-04-26	56.300	56.900	55.800	56.400	50.534	81,383
2023-04-25	56.500	57.700	56.100	57.300	51.341	67,765
2023-04-24	55.500	56.700	55.300	56.500	50.624	37,646
2023-04-21	54.700	55.500	54.500	55.500	49.728	35,789
2023-04-20	54.800	55.100	53.800	55.100	49.370	45,979
2023-04-19	54.100	54.700	54.100	54.700	49.011	38,025
2023-04-18	54.200	54.700	53.600	54.400	48.742	30,836
2023-04-17	53.900	54.500	53.400	53.600	48.026	32,758
2023-04-14	53.900	54.500	53.900	54.300	48.653	66,189
2023-04-13	53.500	54.300	53.500	53.900	48.294	50,424
2023-04-12	55.400	55.400	53.100	53.100	47.578	70,855
2023-04-11	55.100	55.600	54.700	55.000	49.280	58,847
2023-04-06	55.800	55.800	54.100	54.500	48.832	30,785
2023-04-05	55.800	55.900	55.000	55.200	49.459	31,115
2023-04-04	56.600	56.600	55.500	56.000	50.176	45,648
2023-04-03	57.800	58.000	56.000	56.000	50.176	44,877
2023-03-31	57.450	57.800	56.550	57.800	51.789	72,465
2023-03-30	57.100	57.350	56.650	56.850	50.938	28,668
2023-03-29	56.700	57.100	56.550	57.050	51.117	47,353
2023-03-28	56.500	56.750	55.700	56.500	50.624	31,917
2023-03-27	56.200	56.500	55.250	55.900	50.086	37,578
2023-03-24	56.700	56.700	55.000	55.600	49.818	51,107
2023-03-23	56.850	56.950	55.450	56.900	50.982	53,035
2023-03-22	58.350	58.350	57.300	58.050	52.013	58,163
2023-03-21	56.600	58.050	56.250	58.000	51.968	115,630
2023-03-20	54.600	56.050	54.200	56.000	50.176	63,915
2023-03-17	57.500	57.500	54.400	54.950	49.235	150,369
2023-03-16	58.800	59.350	56.350	57.300	51.341	71,739
2023-03-15	59.650	60.200	57.600	57.900	51.878	70,377

← NewerPage 15 of 21 · 1,260 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.