Swatch Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	31.400	31.950	31.300	31.800	30.128	113,106
2024-11-12	31.850	31.950	31.250	31.400	29.749	161,250
2024-11-11	32.050	32.800	31.900	32.450	30.744	207,312
2024-11-08	34.100	34.100	31.950	32.050	30.365	140,505
2024-11-07	34.550	35.000	33.900	34.550	32.734	225,153
2024-11-06	34.650	35.200	34.200	34.500	32.686	111,210
2024-11-05	35.250	35.250	34.400	34.550	32.734	84,860
2024-11-04	35.250	35.900	35.200	35.250	33.397	79,556
2024-11-01	34.950	35.550	34.950	35.350	33.492	65,658
2024-10-31	35.000	35.350	34.800	34.950	33.113	79,737
2024-10-30	36.300	36.350	34.900	35.200	33.350	76,994
2024-10-29	36.450	37.050	36.300	36.400	34.486	103,407
2024-10-28	36.350	36.750	36.000	36.400	34.486	88,420
2024-10-25	35.900	36.550	35.750	36.250	34.344	101,628
2024-10-24	34.900	36.000	34.850	35.850	33.965	94,368
2024-10-23	35.000	35.250	34.550	34.900	33.065	77,660
2024-10-22	34.500	34.900	34.350	34.550	32.734	82,646
2024-10-21	34.000	34.750	33.900	34.400	32.592	82,929
2024-10-18	33.350	34.400	33.350	34.000	32.213	92,995
2024-10-17	32.950	33.500	32.800	33.150	31.407	177,449
2024-10-16	33.000	33.700	32.750	33.300	31.549	190,606
2024-10-15	35.150	35.200	34.050	34.050	32.260	288,941
2024-10-14	36.200	36.300	34.900	35.200	33.350	154,213
2024-10-11	36.500	36.700	36.200	36.400	34.486	94,625
2024-10-10	36.900	37.050	36.500	36.750	34.818	54,256
2024-10-09	36.400	37.150	36.150	36.950	35.008	73,391
2024-10-08	36.950	36.950	36.000	36.350	34.439	106,991
2024-10-07	37.600	38.400	37.550	38.400	36.381	147,792
2024-10-04	36.450	37.400	36.250	37.400	35.434	137,771
2024-10-03	36.550	36.550	35.900	36.400	34.486	189,271
2024-10-02	35.600	36.600	35.600	36.600	34.676	142,413
2024-10-01	36.150	36.300	35.500	35.600	33.729	156,794
2024-09-30	36.350	36.400	35.900	36.250	34.344	211,937
2024-09-27	35.350	36.100	35.250	35.900	34.013	212,575
2024-09-26	31.800	35.750	31.800	34.900	33.065	499,080
2024-09-25	30.250	31.100	30.250	30.950	29.323	153,725
2024-09-24	29.950	31.000	29.950	30.250	28.660	200,108
2024-09-23	30.000	30.000	29.350	29.600	28.044	144,879
2024-09-20	30.200	30.200	29.650	30.000	28.423	359,388
2024-09-19	31.150	31.850	31.050	31.050	29.418	145,149
2024-09-18	30.750	30.750	30.100	30.250	28.660	66,053
2024-09-17	30.300	30.550	30.150	30.450	28.849	160,050
2024-09-16	30.900	30.950	30.400	30.500	28.897	120,514
2024-09-13	30.750	31.050	30.650	30.800	29.181	85,077
2024-09-12	31.000	31.200	30.500	30.600	28.991	99,671
2024-09-11	31.050	31.200	30.700	30.700	29.086	98,709
2024-09-10	31.350	31.500	30.750	30.950	29.323	201,750
2024-09-09	32.400	32.400	31.250	31.350	29.702	130,738
2024-09-06	32.950	33.000	32.200	32.200	30.507	122,127
2024-09-05	33.400	33.500	32.850	32.950	31.218	82,109
2024-09-04	34.350	34.350	33.150	33.450	31.692	160,869
2024-09-03	34.900	35.250	34.500	34.550	32.734	84,432
2024-09-02	35.400	35.400	34.800	35.050	33.207	33,361
2024-08-30	35.650	35.750	35.400	35.400	33.539	128,036
2024-08-29	35.250	35.750	35.250	35.350	33.492	60,993
2024-08-28	35.700	35.850	35.250	35.250	33.397	68,712
2024-08-27	36.200	36.350	35.800	35.800	33.918	57,955
2024-08-26	36.000	36.250	36.000	36.050	34.155	32,007
2024-08-23	35.700	36.050	35.600	36.000	34.108	50,025
2024-08-22	35.550	35.900	35.550	35.600	33.729	54,038

← NewerPage 9 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.