Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	34.520	36.800	34.340	36.700	35.865	147,013
2026-01-29	33.980	34.180	32.500	32.540	31.800	45,265
2026-01-28	33.320	34.120	32.740	33.620	32.855	36,969
2026-01-27	33.480	33.980	33.240	33.440	32.679	48,158
2026-01-26	33.500	33.540	33.100	33.380	32.620	29,879
2026-01-23	33.840	34.060	33.440	33.640	32.875	43,538
2026-01-22	34.200	34.420	33.880	34.100	33.324	55,371
2026-01-21	33.520	33.980	33.200	33.680	32.914	37,640
2026-01-20	33.700	33.720	33.000	33.340	32.581	33,965
2026-01-19	34.100	34.120	33.500	34.000	33.226	31,829
2026-01-16	35.240	35.240	34.400	34.620	33.832	67,041
2026-01-15	37.300	38.100	35.600	35.640	34.829	72,269
2026-01-14	35.500	36.760	35.500	36.580	35.748	51,210
2026-01-13	35.680	35.900	35.340	35.680	34.868	36,957
2026-01-12	35.920	35.920	35.220	35.660	34.849	29,404
2026-01-09	35.800	36.320	35.660	35.900	35.083	27,918
2026-01-08	35.380	35.820	34.940	35.560	34.751	31,964
2026-01-07	36.280	36.360	34.820	35.620	34.809	40,096
2026-01-06	35.000	36.320	34.500	36.220	35.396	41,675
2026-01-05	34.580	35.500	34.380	34.960	34.165	79,009
2025-12-30	34.800	34.820	34.180	34.460	33.676	17,279
2025-12-29	34.540	34.840	34.000	34.360	33.578	25,227
2025-12-23	34.380	34.660	34.160	34.460	33.676	32,036
2025-12-22	34.160	34.540	34.160	34.400	33.617	34,774
2025-12-19	33.980	34.480	33.760	34.200	33.422	226,914
2025-12-18	34.020	34.420	33.600	34.420	33.637	55,868
2025-12-17	34.040	34.180	33.800	34.180	33.402	46,829
2025-12-16	33.300	34.140	33.260	34.120	33.344	55,005
2025-12-15	33.040	34.120	33.040	33.400	32.640	58,571
2025-12-12	32.980	33.760	32.940	33.100	32.347	57,845
2025-12-11	33.140	33.220	32.900	32.900	32.151	85,308
2025-12-10	33.080	33.240	32.640	33.160	32.405	44,867
2025-12-09	33.300	33.440	33.000	33.300	32.542	45,563
2025-12-08	33.920	34.000	33.300	33.380	32.620	61,622
2025-12-05	33.860	34.120	33.440	33.960	33.187	34,820
2025-12-04	33.880	34.040	33.580	34.000	33.226	60,860
2025-12-03	33.820	34.080	33.440	33.980	33.207	53,515
2025-12-02	33.800	34.160	33.420	34.060	33.285	40,022
2025-12-01	33.100	34.060	32.940	34.060	33.285	44,803
2025-11-28	33.360	33.360	32.840	33.140	32.386	44,771
2025-11-27	34.240	34.240	33.440	33.520	32.757	28,685
2025-11-26	34.320	34.640	34.080	34.200	33.422	31,328
2025-11-25	33.980	34.280	33.680	34.280	33.500	41,719
2025-11-24	34.160	34.680	33.640	34.040	33.265	34,985
2025-11-21	33.420	34.180	33.420	34.000	33.226	71,424
2025-11-20	34.060	34.500	33.420	34.060	33.285	67,263
2025-11-19	34.000	34.320	33.660	34.260	33.480	66,684
2025-11-18	34.120	34.320	33.800	34.160	33.383	79,262
2025-11-17	35.260	35.400	34.620	34.860	34.067	60,191
2025-11-14	35.980	36.680	34.580	35.420	34.614	84,098
2025-11-13	36.040	36.260	35.660	35.780	34.966	53,151
2025-11-12	35.920	36.280	35.660	36.020	35.200	85,102
2025-11-11	34.660	35.880	34.660	35.720	34.907	87,460
2025-11-10	33.660	33.800	33.240	33.600	32.835	29,854
2025-11-07	32.920	33.400	32.680	33.360	32.601	68,657
2025-11-06	33.060	33.560	32.320	32.460	31.721	31,875
2025-11-05	33.140	33.420	32.820	33.260	32.503	39,262
2025-11-04	33.540	33.600	33.080	33.380	32.620	43,493
2025-11-03	33.940	34.020	33.640	33.920	33.148	29,836
2025-10-31	35.080	35.080	34.000	34.040	33.265	26,984

← NewerPage 4 of 21 · 1,259 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.