Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	46.340	46.960	46.340	46.740	41.879	38,381
2022-12-16	47.000	47.000	45.980	46.560	41.718	88,576
2022-12-15	47.500	47.620	46.460	46.860	41.987	52,356
2022-12-14	47.980	48.100	47.660	47.900	42.918	39,604
2022-12-13	47.320	48.660	47.260	47.860	42.883	42,607
2022-12-12	47.580	47.700	46.640	47.400	42.470	29,533
2022-12-09	46.460	47.880	46.460	47.780	42.811	52,711
2022-12-08	46.000	47.000	45.860	46.880	42.004	38,436
2022-12-07	46.060	46.080	45.520	45.820	41.055	36,657
2022-12-06	45.960	46.580	45.900	46.460	41.628	41,533
2022-12-05	46.820	46.820	45.940	46.160	41.359	63,428
2022-12-02	46.500	47.080	46.260	46.480	41.646	123,881
2022-12-01	46.060	46.800	45.500	46.620	41.772	181,802
2022-11-30	46.000	46.680	45.160	45.160	40.463	320,526
2022-11-29	45.460	46.200	45.460	45.740	40.983	29,631
2022-11-28	44.600	45.200	44.600	45.180	40.481	29,515
2022-11-25	45.860	45.860	44.700	44.860	40.195	28,646
2022-11-24	45.680	45.720	45.000	45.540	40.804	16,272
2022-11-23	45.240	45.300	44.940	45.300	40.589	23,544
2022-11-22	45.580	45.580	44.880	45.220	40.517	27,599
2022-11-21	45.660	45.800	45.220	45.540	40.804	51,541
2022-11-18	45.620	45.940	45.220	45.880	41.108	23,689
2022-11-17	45.700	46.020	45.020	45.320	40.607	33,032
2022-11-16	46.920	46.920	45.560	45.860	41.091	53,661
2022-11-15	47.800	48.340	46.800	47.060	42.166	77,051
2022-11-14	48.000	48.000	47.300	47.820	42.847	30,565
2022-11-11	48.500	49.480	47.380	47.800	42.829	85,346
2022-11-10	44.660	46.500	44.380	46.280	41.467	63,159
2022-11-09	45.020	45.020	44.380	44.860	40.195	88,660
2022-11-08	44.500	45.320	44.160	45.000	40.320	70,116
2022-11-07	45.800	45.900	44.620	45.740	40.983	27,801
2022-11-04	42.200	46.260	42.200	45.300	40.589	92,399
2022-11-03	42.460	43.160	42.040	42.320	37.919	42,770
2022-11-02	43.640	44.240	42.220	43.280	38.779	62,547
2022-11-01	42.260	43.680	42.260	43.220	38.725	52,540
2022-10-31	42.000	42.060	41.480	41.840	37.489	55,046
2022-10-28	41.600	42.020	41.400	41.680	37.345	36,839
2022-10-27	42.580	42.660	41.920	42.180	37.793	32,650
2022-10-26	42.620	43.100	41.880	42.560	38.134	46,804
2022-10-25	42.960	43.100	42.140	43.080	38.600	56,144
2022-10-24	43.140	43.340	42.180	42.320	37.919	33,295
2022-10-21	43.040	43.740	42.780	43.460	38.940	31,697
2022-10-20	43.300	44.040	42.880	43.920	39.352	27,502
2022-10-19	43.620	43.620	43.100	43.240	38.743	27,328
2022-10-18	43.500	43.780	43.180	43.180	38.689	33,001
2022-10-17	42.360	43.140	41.300	43.080	38.600	36,197
2022-10-14	43.200	43.560	41.940	41.940	37.578	72,037
2022-10-13	42.000	42.840	41.160	42.840	38.385	41,150
2022-10-12	41.140	41.980	40.660	41.980	37.614	49,980
2022-10-11	41.700	41.700	40.680	40.680	36.449	36,635
2022-10-10	41.540	42.380	41.220	41.720	37.381	30,846
2022-10-07	42.680	42.680	41.720	42.060	37.686	27,963
2022-10-06	43.260	43.580	41.880	42.360	37.955	49,339
2022-10-05	44.080	44.080	42.880	43.120	38.636	24,182
2022-10-04	42.660	44.060	42.360	44.060	39.478	43,055
2022-10-03	41.500	42.240	40.900	42.200	37.811	31,974
2022-09-30	41.500	42.100	41.240	41.760	37.417	47,079
2022-09-29	42.160	42.440	41.080	41.520	37.202	36,945
2022-09-28	41.700	42.500	41.000	42.140	37.757	60,779
2022-09-27	42.000	42.940	41.960	42.100	37.722	42,898

← NewerPage 17 of 22 · 1,261 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.