Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	50.250	50.650	49.680	50.400	44.044	57,772
2022-04-01	50.900	50.900	49.920	49.920	43.624	54,084
2022-03-31	52.150	52.350	50.350	50.400	44.044	67,845
2022-03-30	52.150	52.150	51.000	51.650	45.136	66,613
2022-03-29	50.500	53.200	50.150	52.150	45.573	94,587
2022-03-28	50.000	50.350	49.240	49.420	43.187	74,125
2022-03-25	48.780	48.900	48.020	48.200	42.121	40,575
2022-03-24	48.740	49.260	47.840	48.340	42.243	63,083
2022-03-23	50.750	50.750	48.420	48.580	42.453	103,916
2022-03-22	49.360	50.900	49.360	50.350	44.000	50,128
2022-03-21	50.100	50.900	49.660	49.880	43.589	62,196
2022-03-18	48.940	50.200	48.860	50.050	43.738	110,643
2022-03-17	49.200	50.400	48.860	49.160	42.960	101,947
2022-03-16	45.980	49.040	45.980	48.700	42.558	79,052
2022-03-15	45.960	45.960	43.500	45.280	39.569	108,504
2022-03-14	47.320	47.320	45.940	46.200	40.373	71,392
2022-03-11	47.480	48.020	46.300	46.760	40.863	56,568
2022-03-10	49.020	49.500	46.780	46.920	41.003	48,869
2022-03-09	45.000	48.620	44.940	48.440	42.331	142,024
2022-03-08	44.580	45.780	43.400	44.440	38.835	123,813
2022-03-07	43.200	45.840	42.760	45.080	39.395	137,249
2022-03-04	48.760	49.080	45.500	45.680	39.919	122,874
2022-03-03	50.200	51.450	49.620	49.720	43.449	55,185
2022-03-02	49.980	50.450	48.000	50.300	43.956	134,726
2022-03-01	54.500	55.200	50.400	50.500	44.131	127,218
2022-02-28	54.400	54.800	53.600	54.800	47.889	158,267
2022-02-25	52.600	54.850	52.600	54.550	47.670	46,012
2022-02-24	53.000	53.350	52.150	52.650	46.010	65,318
2022-02-23	55.000	56.000	54.850	55.000	48.063	41,677
2022-02-22	54.150	55.300	54.100	54.950	48.020	62,583
2022-02-21	55.600	56.300	55.100	55.650	48.631	47,505
2022-02-18	55.300	55.500	54.950	55.200	48.238	38,176
2022-02-17	55.300	56.200	54.900	55.400	48.413	58,982
2022-02-16	56.250	56.500	55.300	55.700	48.675	64,261
2022-02-15	55.250	55.950	54.900	55.650	48.631	53,522
2022-02-14	52.600	55.350	52.600	55.350	48.369	97,109
2022-02-11	52.950	53.500	52.750	53.200	46.490	41,163
2022-02-10	53.050	53.250	52.150	53.250	46.534	84,414
2022-02-09	51.500	52.750	51.000	52.650	46.010	97,702
2022-02-08	51.000	51.500	50.550	50.650	44.262	47,131
2022-02-07	51.550	51.550	50.600	50.950	44.524	46,158
2022-02-04	52.150	52.150	51.050	51.350	44.874	83,071
2022-02-03	52.000	52.000	50.950	51.500	45.005	61,113
2022-02-02	52.850	52.850	51.650	51.950	45.398	67,911
2022-02-01	52.400	52.800	52.050	52.600	45.966	65,631
2022-01-31	52.450	52.450	51.450	51.600	45.092	71,161
2022-01-28	54.500	54.550	50.900	51.500	45.005	94,414
2022-01-27	53.750	54.500	53.500	53.550	46.796	49,682
2022-01-26	53.500	56.000	53.500	54.600	47.714	51,545
2022-01-25	55.800	56.450	53.050	53.400	46.665	125,815
2022-01-24	55.950	56.850	53.900	54.800	47.889	127,964
2022-01-21	57.000	57.000	55.700	55.800	48.763	66,864
2022-01-20	56.800	57.550	56.350	57.150	49.942	51,075
2022-01-19	56.000	58.150	56.000	56.600	49.462	92,857
2022-01-18	54.500	55.650	53.950	55.400	48.413	67,508
2022-01-17	54.700	55.850	54.250	55.850	48.806	29,197
2022-01-14	54.250	55.250	54.250	54.600	47.714	62,015
2022-01-13	55.400	55.400	54.550	55.000	48.063	54,721
2022-01-12	55.700	56.100	54.600	54.850	47.932	62,525
2022-01-11	56.250	56.700	55.200	55.500	48.500	91,054

← NewerPage 20 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.