Swatch Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 167.88 | 169.95 | 167.00 | 169.95 | 169.95 | 36,817 |
| 2026-07-27 | 171.13 | 171.65 | 166.54 | 166.55 | 166.55 | 31,976 |
| 2026-07-24 | 172.40 | 173.20 | 169.79 | 171.88 | 171.88 | 120,210 |
| 2026-07-23 | 177.65 | 177.65 | 172.00 | 174.00 | 174.00 | 99,773 |
| 2026-07-22 | 183.08 | 185.05 | 176.60 | 177.18 | 177.18 | 131,129 |
| 2026-07-21 | 198.75 | 203.70 | 186.05 | 196.59 | 196.59 | 35,605 |
| 2026-07-20 | 203.65 | 205.50 | 201.60 | 203.03 | 203.03 | 41,702 |
| 2026-07-17 | 206.05 | 206.80 | 203.80 | 206.05 | 206.05 | 17,157 |
| 2026-07-16 | 207.65 | 208.70 | 203.40 | 207.75 | 207.75 | 8,615 |
| 2026-07-15 | 209.60 | 212.30 | 203.00 | 210.75 | 210.75 | 29,836 |
| 2026-07-14 | 202.08 | 203.30 | 200.35 | 203.02 | 203.02 | 61,086 |
| 2026-07-13 | 200.93 | 205.50 | 200.20 | 203.90 | 203.90 | 51,632 |
| 2026-07-10 | 202.55 | 204.60 | 197.30 | 203.03 | 203.03 | 9,846 |
| 2026-07-09 | 201.48 | 205.10 | 201.00 | 204.23 | 204.23 | 51,862 |
| 2026-07-08 | 199.13 | 205.10 | 197.50 | 200.70 | 200.70 | 19,241 |
| 2026-07-07 | 197.48 | 200.70 | 196.80 | 198.59 | 198.59 | 26,366 |
| 2026-07-06 | 195.85 | 198.15 | 191.30 | 196.65 | 196.65 | 15,173 |
| 2026-07-03 | 195.33 | 197.15 | 190.35 | 195.15 | 195.15 | 13,271 |
| 2026-07-02 | 196.63 | 199.55 | 193.43 | 197.90 | 197.90 | 17,963 |
| 2026-07-01 | 196.70 | 198.50 | 193.45 | 196.93 | 196.93 | 22,734 |
| 2026-06-30 | 202.58 | 203.90 | 195.20 | 197.60 | 197.60 | 13,776 |
| 2026-06-29 | 203.75 | 205.00 | 199.90 | 202.38 | 202.38 | 8,797 |
| 2026-06-26 | 204.83 | 209.40 | 199.85 | 203.33 | 203.33 | 21,955 |
| 2026-06-25 | 199.73 | 206.20 | 198.10 | 203.55 | 203.55 | 39,164 |
| 2026-06-24 | 205.70 | 207.30 | 202.89 | 203.13 | 203.13 | 23,809 |
| 2026-06-23 | 204.83 | 206.50 | 203.20 | 204.30 | 204.30 | 7,885 |
| 2026-06-22 | 209.50 | 210.25 | 204.10 | 207.44 | 207.44 | 13,640 |
| 2026-06-19 | 210.75 | 212.00 | 205.60 | 211.65 | 211.65 | 21,197 |
| 2026-06-18 | 210.45 | 211.75 | 204.10 | 211.45 | 211.45 | 7,307 |
| 2026-06-17 | 209.10 | 210.40 | 206.50 | 209.20 | 209.20 | 76,234 |
| 2026-06-16 | 212.20 | 214.00 | 209.75 | 212.45 | 212.45 | 21,096 |
| 2026-06-15 | 214.25 | 217.10 | 210.90 | 213.54 | 213.54 | 19,271 |
| 2026-06-12 | 206.05 | 210.95 | 201.30 | 207.25 | 207.25 | 32,906 |
| 2026-06-11 | 199.03 | 205.70 | 193.60 | 202.48 | 202.48 | 17,087 |
| 2026-06-10 | 201.50 | 203.00 | 194.05 | 199.05 | 199.05 | 257,191 |
| 2026-06-09 | 201.50 | 206.50 | 201.10 | 202.37 | 202.37 | 74,097 |
| 2026-06-08 | 202.08 | 203.70 | 199.65 | 202.32 | 202.32 | 82,965 |
| 2026-06-05 | 209.10 | 211.00 | 202.90 | 202.95 | 202.95 | 7,110 |
| 2026-06-04 | 211.55 | 215.80 | 208.60 | 210.65 | 210.65 | 29,358 |
| 2026-06-03 | 217.70 | 219.00 | 212.30 | 214.75 | 214.75 | 11,866 |
| 2026-06-02 | 216.50 | 223.00 | 215.10 | 218.10 | 218.10 | 11,304 |
| 2026-06-01 | 215.35 | 218.47 | 207.60 | 215.21 | 215.21 | 8,436 |
| 2026-05-29 | 214.35 | 221.15 | 214.00 | 217.30 | 217.30 | 21,435 |
| 2026-05-28 | 210.85 | 214.80 | 210.30 | 214.05 | 214.05 | 6,918 |
| 2026-05-27 | 205.90 | 212.60 | 204.10 | 210.05 | 210.05 | 13,113 |
| 2026-05-26 | 202.08 | 206.60 | 201.20 | 205.41 | 205.41 | 13,861 |
| 2026-05-22 | 202.58 | 205.00 | 196.85 | 198.25 | 198.25 | 28,636 |
| 2026-05-21 | 202.88 | 208.80 | 199.85 | 201.60 | 201.60 | 14,843 |
| 2026-05-20 | 201.18 | 206.80 | 199.45 | 200.13 | 200.13 | 7,177 |
| 2026-05-19 | 201.98 | 203.90 | 197.20 | 201.40 | 201.40 | 18,931 |
| 2026-05-18 | 201.30 | 205.40 | 193.80 | 202.60 | 202.60 | 24,828 |
| 2026-05-15 | 198.68 | 201.50 | 195.05 | 199.81 | 199.81 | 5,503 |
| 2026-05-13 | 204.70 | 209.30 | 191.50 | 201.53 | 201.49 | 99,854 |
| 2026-05-12 | 205.00 | 211.50 | 200.20 | 207.43 | 207.38 | 117,829 |
| 2026-05-11 | 210.25 | 213.90 | 199.40 | 204.18 | 204.13 | 58,677 |
| 2026-05-08 | 200.40 | 213.50 | 200.40 | 210.57 | 210.52 | 49,907 |
| 2026-05-07 | 192.75 | 206.70 | 189.75 | 198.03 | 197.99 | 144,077 |
| 2026-05-06 | 183.43 | 191.25 | 180.00 | 189.60 | 189.56 | 13,921 |
| 2026-05-05 | 178.50 | 182.13 | 178.00 | 181.40 | 181.36 | 52,241 |
| 2026-04-30 | 178.80 | 182.10 | 178.00 | 180.58 | 180.54 | 23,729 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0450 GBX |
| 2025-05-23 | 0.0450 GBX |
| 2024-05-13 | 0.0650 GBX |
| 2023-05-12 | 0.0600 GBX |
| 2022-05-27 | 0.0550 GBX |
| 2021-05-14 | 0.0350 GBX |
| 2020-05-18 | 0.0550 GBX |
| 2019-05-27 | 0.0800 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.