Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	58.350	58.850	56.500	56.850	49.680	78,694
2022-01-07	57.850	58.950	57.500	58.200	50.860	83,645
2022-01-06	56.900	58.100	56.550	57.950	50.641	77,296
2022-01-05	55.550	57.900	55.550	57.850	50.554	72,137
2022-01-04	54.000	56.200	54.000	55.800	48.763	73,937
2022-01-03	53.800	54.100	53.100	53.950	47.146	56,929
2021-12-30	53.750	53.750	53.450	53.450	46.709	23,828
2021-12-29	53.450	53.750	53.300	53.500	46.753	22,664
2021-12-28	52.150	53.450	52.150	53.450	46.709	38,048
2021-12-27	52.200	52.800	52.100	52.750	46.097	18,755
2021-12-23	51.800	52.150	51.550	52.100	45.529	26,634
2021-12-22	51.250	51.800	50.850	51.750	45.223	30,836
2021-12-21	51.750	52.100	51.100	51.150	44.699	42,346
2021-12-20	50.450	51.600	50.200	51.100	44.655	79,031
2021-12-17	52.150	52.950	51.400	51.800	45.267	125,115
2021-12-16	52.850	53.400	52.250	52.250	45.660	49,274
2021-12-15	51.700	52.350	51.700	52.150	45.573	55,111
2021-12-14	52.000	52.500	51.700	51.850	45.311	69,559
2021-12-13	53.000	54.000	51.950	51.950	45.398	56,873
2021-12-10	53.350	53.350	52.700	53.100	46.403	85,877
2021-12-09	54.200	54.300	53.100	53.500	46.753	57,446
2021-12-08	55.650	55.850	53.650	54.250	47.408	114,742
2021-12-07	53.900	55.900	53.900	55.650	48.631	90,458
2021-12-06	51.350	53.400	51.100	53.200	46.490	61,895
2021-12-03	53.450	53.450	51.100	51.450	44.961	136,723
2021-12-02	52.500	53.450	52.250	53.000	46.316	69,748
2021-12-01	53.000	53.700	51.700	53.500	46.753	97,986
2021-11-30	52.550	53.250	52.150	52.550	45.922	287,488
2021-11-29	52.700	53.450	52.600	53.050	46.359	76,538
2021-11-26	53.150	53.750	52.200	52.400	45.791	221,876
2021-11-25	54.800	55.650	54.800	55.400	48.413	34,563
2021-11-24	54.550	55.050	54.350	54.900	47.976	51,688
2021-11-23	55.600	55.950	54.800	54.900	47.976	64,258
2021-11-22	55.800	56.450	55.350	56.100	49.025	59,029
2021-11-19	57.000	57.300	55.800	56.150	49.068	126,541
2021-11-18	56.850	58.250	56.600	57.050	49.855	152,243
2021-11-17	55.700	56.900	55.700	56.450	49.331	127,697
2021-11-16	54.500	55.950	54.500	55.800	48.763	115,022
2021-11-15	54.350	55.000	54.050	54.550	47.670	81,103
2021-11-12	53.000	54.600	53.000	54.550	47.670	121,680
2021-11-11	51.000	52.450	50.950	52.300	45.704	102,263
2021-11-10	51.200	51.350	50.300	50.950	44.524	63,592
2021-11-09	50.550	51.700	50.100	51.200	44.743	79,345
2021-11-08	50.500	51.100	50.250	50.800	44.393	61,283
2021-11-05	49.360	50.950	49.340	50.450	44.087	77,259
2021-11-04	49.480	50.400	49.360	49.360	43.135	94,800
2021-11-03	48.700	49.380	48.580	49.380	43.152	66,491
2021-11-02	49.260	49.300	48.740	48.860	42.698	51,779
2021-11-01	48.940	49.320	48.420	49.200	42.995	62,742
2021-10-29	48.420	48.940	48.180	48.640	42.506	69,545
2021-10-28	47.700	48.680	47.700	48.500	42.383	74,197
2021-10-27	48.200	48.320	47.460	47.700	41.684	137,411
2021-10-26	47.300	48.820	47.180	48.300	42.208	187,856
2021-10-25	47.440	47.480	46.320	47.240	41.282	199,361
2021-10-22	48.200	48.440	47.460	47.460	41.474	165,375
2021-10-21	48.160	48.780	48.020	48.160	42.086	85,758
2021-10-20	48.120	48.820	47.800	48.580	42.453	58,270
2021-10-19	49.180	49.260	48.120	48.220	42.139	74,529
2021-10-18	49.620	49.620	48.220	48.740	42.593	77,495
2021-10-15	49.680	50.250	49.280	49.420	43.187	117,549

← NewerPage 21 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.