Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	183.48	186.45	179.45	182.53	182.49	86,326
2026-02-02	183.33	184.75	176.08	178.86	178.82	44,574
2026-01-30	173.43	183.05	168.75	183.00	182.96	101,607
2026-01-29	168.80	170.35	161.20	161.38	161.35	20,972
2026-01-28	165.68	169.45	162.29	164.75	164.72	25,627
2026-01-27	165.53	168.70	165.15	166.65	166.61	41,334
2026-01-26	166.10	167.00	163.90	165.76	165.72	11,860
2026-01-23	167.78	167.98	166.10	166.10	166.06	29,065
2026-01-22	168.60	169.80	167.30	168.75	168.71	14,227
2026-01-21	166.60	167.40	164.30	165.23	165.19	11,057
2026-01-20	167.23	168.00	163.35	164.70	164.66	47,364
2026-01-19	168.35	169.00	166.00	167.02	166.98	19,818
2026-01-16	173.48	174.00	169.90	170.90	170.86	19,238
2026-01-15	183.13	187.05	174.42	185.55	185.50	33,695
2026-01-14	176.00	181.45	175.25	180.06	180.02	91,541
2026-01-13	174.30	176.25	173.70	175.11	175.07	22,686
2026-01-12	176.05	177.00	173.33	174.51	174.47	21,493
2026-01-09	176.55	178.40	175.18	176.84	176.80	19,673
2026-01-08	173.63	175.16	172.00	173.77	173.73	25,836
2026-01-07	176.10	178.03	171.40	173.50	173.46	35,243
2026-01-06	172.55	178.75	169.60	177.67	177.63	26,869
2026-01-05	169.08	174.40	168.55	172.39	172.35	19,089
2025-12-30	167.78	169.36	166.50	168.22	168.18	4,952
2025-12-29	169.18	170.88	166.65	167.65	167.61	12,490
2025-12-23	167.93	169.90	167.45	168.90	168.86	4,394
2025-12-22	168.05	169.83	167.30	168.86	168.83	16,294
2025-12-19	169.45	169.45	167.10	168.10	168.07	104,929
2025-12-18	167.13	170.25	166.30	170.22	170.19	108,416
2025-12-17	168.15	168.80	166.90	168.03	167.99	21,625
2025-12-16	165.03	168.40	164.70	168.30	168.26	127,606
2025-12-15	164.95	168.45	163.80	164.83	164.79	130,600
2025-12-12	162.65	166.25	162.20	164.01	163.97	16,732
2025-12-11	163.38	163.40	161.83	162.05	162.02	6,341
2025-12-10	162.50	163.00	160.10	161.79	161.76	31,577
2025-12-09	161.53	163.45	161.50	163.20	163.16	86,162
2025-12-08	166.15	166.80	162.25	165.84	165.80	11,496
2025-12-05	166.10	167.20	163.40	166.12	166.08	22,277
2025-12-04	164.30	166.60	163.25	163.90	163.87	34,194
2025-12-03	164.80	166.10	163.30	164.14	164.10	19,564
2025-12-02	164.65	166.80	163.85	165.73	165.69	46,630
2025-12-01	161.73	166.05	161.30	165.90	165.86	12,792
2025-11-28	164.15	164.40	161.40	161.92	161.89	155,139
2025-11-27	167.83	168.10	164.30	168.08	168.05	25,675
2025-11-26	170.25	171.30	167.67	167.93	167.89	19,891
2025-11-25	167.18	168.85	166.00	167.97	167.93	8,117
2025-11-24	168.80	170.00	165.85	167.23	167.19	100,263
2025-11-21	164.65	168.05	164.10	166.50	166.46	10,191
2025-11-20	168.15	168.75	164.15	166.74	166.70	26,319
2025-11-19	167.73	168.50	165.55	166.77	166.74	7,199
2025-11-18	169.28	170.95	166.95	168.59	168.55	19,203
2025-11-17	174.00	174.60	171.08	171.27	171.24	19,504
2025-11-14	179.23	181.70	171.05	174.53	174.49	38,315
2025-11-13	178.15	179.10	176.37	178.43	178.39	26,151
2025-11-12	177.03	179.75	176.70	177.85	177.81	110,579
2025-11-11	170.10	177.43	169.90	176.39	176.35	78,441
2025-11-10	166.20	167.45	164.60	166.39	166.35	16,102
2025-11-07	161.48	165.40	160.75	164.90	164.86	25,575
2025-11-06	164.30	165.83	159.90	160.77	160.74	35,167
2025-11-05	162.70	165.25	162.15	164.21	164.18	33,002
2025-11-04	166.50	167.65	162.70	163.26	163.22	32,102

← NewerPage 4 of 5 · 249 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.