Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	58.600	60.400	58.600	60.250	53.984	38,438
2023-03-13	61.300	61.300	58.700	59.150	52.998	79,841
2023-03-10	60.150	61.250	59.750	60.700	54.387	79,352
2023-03-09	61.800	61.800	61.100	61.300	54.925	97,883
2023-03-08	62.000	62.200	61.350	61.650	55.238	80,183
2023-03-07	62.950	62.950	62.200	62.450	55.955	79,879
2023-03-06	62.400	62.950	62.150	62.900	56.358	60,834
2023-03-03	62.250	62.300	61.300	62.200	55.731	44,056
2023-03-02	60.500	62.350	60.100	62.350	55.866	105,869
2023-03-01	60.200	61.450	60.200	60.800	54.477	64,272
2023-02-28	59.500	60.150	58.800	60.150	53.894	178,668
2023-02-27	59.050	59.650	58.850	59.150	52.998	75,977
2023-02-24	59.500	59.750	58.500	58.900	52.774	33,953
2023-02-23	59.500	60.300	59.300	59.500	53.312	50,562
2023-02-22	60.100	60.100	59.250	59.750	53.536	51,042
2023-02-21	60.100	60.400	58.750	60.100	53.850	61,920
2023-02-20	60.900	60.900	60.150	60.500	54.208	42,744
2023-02-17	60.050	60.750	59.700	60.750	54.432	54,040
2023-02-16	59.600	60.600	59.600	60.600	54.298	56,140
2023-02-15	59.200	60.350	58.950	59.650	53.446	42,096
2023-02-14	58.950	59.600	58.750	59.500	53.312	42,880
2023-02-13	58.500	58.750	57.950	58.650	52.550	39,781
2023-02-10	58.600	58.700	57.850	58.250	52.192	34,136
2023-02-09	59.300	59.600	58.850	59.000	52.864	45,317
2023-02-08	60.050	60.150	58.900	59.200	53.043	72,799
2023-02-07	59.050	59.550	59.050	59.500	53.312	43,339
2023-02-06	58.900	59.350	58.450	59.100	52.954	60,604
2023-02-03	60.300	60.350	58.450	59.550	53.357	91,837
2023-02-02	60.000	61.000	60.000	60.250	53.984	80,461
2023-02-01	60.400	60.400	59.500	59.950	53.715	68,812
2023-01-31	60.300	60.300	59.500	59.900	53.670	86,505
2023-01-30	60.000	60.400	59.700	60.250	53.984	78,990
2023-01-27	59.300	60.950	59.300	60.200	53.939	99,670
2023-01-26	59.000	59.650	58.600	59.350	53.178	83,126
2023-01-25	58.500	59.450	58.000	58.800	52.685	106,550
2023-01-24	56.900	58.800	56.200	58.800	52.685	125,962
2023-01-23	55.750	56.300	55.300	56.200	50.355	57,659
2023-01-20	55.100	55.700	54.850	55.500	49.728	50,052
2023-01-19	55.300	55.700	54.600	54.600	48.922	62,091
2023-01-18	55.600	56.500	55.600	56.050	50.221	58,505
2023-01-17	55.500	56.350	55.300	56.250	50.400	89,055
2023-01-16	55.150	55.150	54.700	55.100	49.370	34,107
2023-01-13	54.800	55.250	54.150	54.850	49.146	49,128
2023-01-12	53.950	55.150	53.850	54.750	49.056	53,302
2023-01-11	52.950	54.500	52.950	54.350	48.698	58,709
2023-01-10	53.700	53.700	52.650	53.150	47.622	42,175
2023-01-09	52.650	53.650	52.650	53.550	47.981	64,301
2023-01-06	52.100	52.850	51.950	52.500	47.040	50,609
2023-01-05	51.200	52.250	50.900	52.250	46.816	62,220
2023-01-04	50.500	51.750	50.500	51.600	46.234	36,200
2023-01-03	48.040	50.750	48.040	50.750	45.472	53,966
2022-12-30	48.260	48.660	48.040	48.040	43.044	29,489
2022-12-29	48.380	48.840	48.100	48.680	43.617	26,901
2022-12-28	48.800	48.860	48.460	48.560	43.510	27,686
2022-12-27	47.440	48.800	47.220	48.800	43.725	35,785
2022-12-23	47.900	47.980	47.320	47.560	42.614	23,712
2022-12-22	48.000	48.240	47.540	47.800	42.829	47,270
2022-12-21	46.220	48.020	46.220	48.020	43.026	49,046
2022-12-20	46.440	46.900	45.940	46.680	41.825	48,046
2022-12-19	46.340	46.960	46.340	46.740	41.879	38,381

← NewerPage 16 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.