Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	42.300	42.960	41.860	42.380	37.972	50,144
2022-06-30	42.000	42.440	41.200	42.440	38.026	89,622
2022-06-29	42.560	42.840	42.280	42.640	38.205	43,313
2022-06-28	42.720	43.540	42.720	42.800	38.349	78,579
2022-06-27	43.480	44.060	42.200	42.320	37.919	49,261
2022-06-24	42.060	43.440	42.000	43.340	38.833	128,539
2022-06-23	42.580	42.580	41.300	41.960	37.596	56,111
2022-06-22	42.340	42.420	41.540	42.140	37.757	66,230
2022-06-21	41.580	43.440	41.580	42.540	38.116	52,612
2022-06-20	42.760	42.760	41.800	42.220	37.829	30,394
2022-06-17	43.100	43.200	41.980	42.000	37.632	114,614
2022-06-16	44.860	44.860	42.520	42.940	38.474	46,271
2022-06-15	43.420	44.700	43.420	44.320	39.711	50,039
2022-06-14	43.500	44.300	43.100	43.240	38.743	54,400
2022-06-13	44.200	44.260	43.380	43.700	39.155	58,954
2022-06-10	45.660	45.980	44.720	44.980	40.302	51,563
2022-06-09	46.320	47.240	45.980	46.540	41.700	31,423
2022-06-08	47.100	47.500	46.500	46.600	41.754	23,470
2022-06-07	47.500	47.560	46.220	46.960	42.076	46,323
2022-06-03	48.000	48.400	47.580	47.580	42.632	59,400
2022-06-02	45.680	47.700	45.680	47.520	42.578	74,877
2022-06-01	47.000	47.140	46.240	46.260	41.449	113,136
2022-05-31	45.520	46.800	45.520	46.600	41.754	273,941
2022-05-30	45.000	46.780	44.940	46.140	41.341	60,589
2022-05-27	43.520	44.920	43.160	44.560	39.926	89,042
2022-05-25	43.640	43.720	41.920	42.900	37.490	121,371
2022-05-24	43.320	43.860	42.960	42.960	37.542	99,353
2022-05-23	44.380	44.380	43.100	44.000	38.451	61,956
2022-05-20	44.980	44.980	43.300	43.600	38.101	82,436
2022-05-19	46.000	46.000	43.940	45.020	39.342	64,682
2022-05-18	47.320	47.320	45.420	45.540	39.797	53,430
2022-05-17	47.000	47.400	46.460	46.760	40.863	63,008
2022-05-16	48.000	48.000	46.240	46.260	40.426	112,563
2022-05-13	46.720	47.960	46.720	47.520	41.527	57,926
2022-05-12	46.460	46.680	45.000	46.280	40.443	66,504
2022-05-11	45.160	46.860	45.160	46.600	40.723	84,280
2022-05-10	44.480	45.000	44.120	44.400	38.800	55,551
2022-05-09	44.500	44.980	43.820	43.820	38.293	46,632
2022-05-06	45.400	45.400	44.500	45.060	39.377	90,477
2022-05-05	47.180	47.360	45.320	45.520	39.779	70,357
2022-05-04	48.000	48.000	46.560	46.560	40.688	41,945
2022-05-03	47.920	48.480	46.860	47.320	41.352	44,880
2022-05-02	48.100	48.120	45.100	47.660	41.649	85,890
2022-04-29	48.640	49.320	48.220	48.560	42.436	49,729
2022-04-28	48.260	48.760	47.420	47.780	41.754	75,630
2022-04-27	46.840	47.620	46.200	47.460	41.474	35,682
2022-04-26	47.540	47.780	46.480	46.480	40.618	52,718
2022-04-25	47.800	48.300	47.080	47.200	41.247	40,886
2022-04-22	49.840	50.050	48.900	49.060	42.873	52,567
2022-04-21	50.250	50.950	49.940	50.550	44.175	50,742
2022-04-20	49.440	50.200	48.920	50.200	43.869	29,123
2022-04-19	48.880	49.140	48.120	49.060	42.873	40,660
2022-04-14	47.500	48.620	47.360	48.480	42.366	27,772
2022-04-13	48.000	48.000	45.800	47.040	41.107	50,992
2022-04-12	46.720	47.920	46.480	47.740	41.719	31,830
2022-04-11	48.280	48.300	46.780	47.160	41.212	45,977
2022-04-08	48.420	48.780	47.700	48.040	41.981	35,979
2022-04-07	48.680	49.080	47.800	47.800	41.772	48,565
2022-04-06	50.900	50.900	48.000	48.580	42.453	52,269
2022-04-05	50.900	51.050	50.300	50.350	44.000	42,061

← NewerPage 19 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.