Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	29.400	30.000	29.360	29.860	28.290	56,128
2025-05-12	28.380	29.660	28.360	29.360	27.817	106,238
2025-05-09	28.420	28.420	27.880	27.960	26.490	38,440
2025-05-08	27.780	28.160	27.500	27.900	26.433	46,635
2025-05-07	28.160	28.540	27.600	27.600	26.149	126,591
2025-05-06	28.200	28.240	27.900	28.160	26.680	55,136
2025-05-05	28.680	28.680	28.100	28.180	26.699	57,802
2025-05-02	29.100	29.180	28.480	28.600	27.097	70,768
2025-04-30	28.820	28.860	28.240	28.660	27.153	42,798
2025-04-29	29.000	29.000	28.580	28.660	27.153	42,057
2025-04-28	28.700	28.900	28.600	28.880	27.362	99,416
2025-04-25	28.880	29.000	28.620	28.660	27.153	63,268
2025-04-24	28.500	28.580	28.000	28.540	27.040	84,665
2025-04-23	28.200	29.000	28.180	28.480	26.983	179,513
2025-04-22	27.140	27.680	26.800	27.680	26.225	67,488
2025-04-17	27.160	27.280	26.820	27.100	25.675	67,909
2025-04-16	27.200	27.200	26.720	27.020	25.600	69,582
2025-04-15	27.500	27.520	26.900	27.360	25.922	78,723
2025-04-14	27.660	27.780	27.340	27.500	26.054	122,500
2025-04-11	27.080	27.140	26.240	27.140	25.713	58,126
2025-04-10	28.280	28.280	26.460	26.660	25.259	183,689
2025-04-09	25.560	26.040	25.120	25.700	24.349	181,318
2025-04-08	26.160	26.840	25.380	26.460	25.069	150,422
2025-04-07	24.680	26.940	24.680	25.640	24.292	422,309
2025-04-04	27.400	27.500	25.600	26.700	25.296	383,930
2025-04-03	28.050	28.450	27.400	27.750	26.291	227,569
2025-04-02	29.750	30.000	29.250	29.500	27.949	88,661
2025-04-01	30.600	30.600	29.750	30.000	28.423	131,698
2025-03-31	30.900	30.900	30.350	30.350	28.755	102,761
2025-03-28	31.750	31.800	31.100	31.450	29.797	95,910
2025-03-27	31.800	31.900	31.500	31.750	30.081	52,652
2025-03-26	31.900	32.050	31.700	31.900	30.223	33,530
2025-03-25	32.450	32.450	31.600	31.750	30.081	45,724
2025-03-24	32.300	32.300	31.050	31.400	29.749	75,387
2025-03-21	31.750	32.250	31.500	32.100	30.413	129,821
2025-03-20	33.000	33.100	31.700	32.000	30.318	102,158
2025-03-19	32.500	34.000	32.250	33.350	31.597	89,725
2025-03-18	33.000	33.100	32.600	32.850	31.123	79,204
2025-03-17	32.750	33.100	32.750	32.800	31.076	71,545
2025-03-14	32.400	33.050	32.150	32.850	31.123	63,499
2025-03-13	32.700	32.900	32.150	32.550	30.839	61,461
2025-03-12	32.950	33.150	32.450	32.750	31.028	66,808
2025-03-11	33.250	33.900	32.750	33.050	31.313	173,222
2025-03-10	33.500	33.500	32.450	33.200	31.455	69,366
2025-03-07	33.900	33.900	32.800	33.250	31.502	74,505
2025-03-06	33.850	34.750	33.800	34.250	32.450	61,960
2025-03-05	33.800	33.900	33.400	33.450	31.692	51,832
2025-03-04	34.400	34.400	33.400	33.400	31.644	66,292
2025-03-03	33.750	34.600	33.650	34.200	32.402	95,632
2025-02-28	33.550	34.450	33.500	34.200	32.402	85,303
2025-02-27	33.800	34.150	33.400	34.100	32.307	69,444
2025-02-26	34.350	35.150	34.200	34.350	32.544	56,458
2025-02-25	34.900	35.300	34.900	35.000	33.160	65,972
2025-02-24	34.350	35.200	34.150	34.950	33.113	134,302
2025-02-21	34.050	34.200	33.600	34.150	32.355	72,485
2025-02-20	32.950	34.050	32.900	33.850	32.071	72,851
2025-02-19	33.650	33.650	32.700	32.900	31.170	57,440
2025-02-18	33.600	33.800	33.250	33.550	31.786	40,544
2025-02-17	33.950	33.950	33.400	33.700	31.928	52,555
2025-02-14	34.450	34.900	33.950	33.950	32.165	112,302

← NewerPage 7 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.