Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	178.80	182.10	178.00	180.58	180.54	23,729
2026-04-29	180.60	180.90	178.55	179.26	179.22	97,556
2026-04-28	183.73	185.00	181.05	181.43	181.38	226,073
2026-04-27	181.93	184.05	181.50	183.37	183.33	6,790
2026-04-24	182.15	182.85	179.00	181.31	181.27	25,960
2026-04-23	181.93	183.60	179.35	182.44	182.40	11,462
2026-04-22	185.73	187.30	180.95	183.30	183.26	9,939
2026-04-21	185.53	186.93	183.00	185.70	185.66	9,911
2026-04-20	184.30	188.05	181.00	184.75	184.71	54,831
2026-04-17	183.00	191.30	183.00	189.62	189.58	38,099
2026-04-16	180.45	183.25	179.70	182.37	182.33	63,928
2026-04-15	182.95	184.35	178.88	179.29	179.24	11,612
2026-04-14	185.38	186.95	183.50	186.13	186.09	21,043
2026-04-13	184.75	185.30	183.10	184.45	184.41	6,750
2026-04-10	185.65	188.55	185.65	187.55	187.51	27,942
2026-04-09	183.73	185.00	181.80	183.59	183.55	4,633
2026-04-08	182.85	184.70	181.85	183.57	183.53	36,035
2026-04-07	174.02	179.65	174.02	174.05	174.01	3,199
2026-04-02	175.88	176.45	173.40	175.14	175.10	13,253
2026-04-01	178.70	180.00	174.40	176.11	176.07	43,225
2026-03-31	172.00	173.50	170.55	173.50	173.46	25,454
2026-03-30	170.15	170.55	166.55	169.31	169.27	9,249
2026-03-27	173.55	173.55	169.00	171.00	170.96	11,053
2026-03-26	173.47	176.00	173.47	173.47	173.43	4,015
2026-03-25	173.78	175.85	172.50	174.80	174.76	4,908
2026-03-24	172.25	172.95	170.35	171.60	171.56	37,177
2026-03-23	164.30	174.00	163.05	172.42	172.38	28,451
2026-03-20	166.00	169.00	159.95	166.54	166.50	26,749
2026-03-19	161.48	167.00	161.00	164.88	164.84	87,231
2026-03-18	176.50	178.55	164.55	168.80	168.76	44,309
2026-03-17	171.63	175.60	171.43	174.82	174.78	91,144
2026-03-16	170.20	174.60	168.90	173.45	173.41	19,769
2026-03-13	171.53	173.86	167.30	170.05	170.01	50,870
2026-03-12	171.18	174.80	170.95	171.74	171.70	33,312
2026-03-11	170.30	172.15	169.60	172.13	172.09	15,234
2026-03-10	173.08	177.25	170.43	172.02	171.98	22,407
2026-03-09	166.80	169.95	166.30	169.30	169.26	26,015
2026-03-06	174.95	176.30	169.25	170.08	170.04	22,179
2026-03-05	177.33	179.58	174.22	177.45	177.41	30,074
2026-03-04	179.23	180.95	175.05	177.70	177.66	43,213
2026-03-03	179.63	182.65	177.60	178.27	178.23	37,959
2026-03-02	183.48	189.15	182.85	184.22	184.18	18,409
2026-02-27	199.53	202.10	193.26	196.01	195.97	19,108
2026-02-26	197.60	204.40	193.20	202.28	202.23	23,271
2026-02-25	201.48	202.00	195.80	199.53	199.48	17,882
2026-02-24	198.15	202.41	194.20	201.00	200.95	12,803
2026-02-23	195.75	200.10	194.20	198.30	198.26	8,196
2026-02-20	197.00	200.00	195.40	197.40	197.36	22,575
2026-02-19	198.95	199.65	190.00	194.92	194.87	8,892
2026-02-18	196.33	199.85	195.00	198.94	198.90	17,811
2026-02-17	196.00	198.70	195.00	197.35	197.31	30,313
2026-02-16	197.38	198.40	196.20	197.18	197.14	10,761
2026-02-13	193.63	196.45	190.95	195.97	195.92	17,062
2026-02-12	199.55	203.60	196.45	197.32	197.27	17,130
2026-02-11	198.08	199.70	196.85	199.48	199.44	20,670
2026-02-10	195.45	200.40	195.00	198.50	198.46	27,887
2026-02-09	193.78	196.00	192.60	194.22	194.18	28,203
2026-02-06	188.75	193.80	185.05	193.75	193.71	17,414
2026-02-05	189.58	190.05	186.55	187.57	187.53	138,445
2026-02-04	185.78	189.25	183.10	189.15	189.11	72,896

← NewerPage 3 of 21 · 1,244 trading daysOlder →

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.