Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	142.30	142.70	140.25	141.55	141.52	20,283
2025-08-07	142.20	145.17	142.00	143.74	143.70	4,689
2025-08-06	141.28	143.08	140.75	141.82	141.79	19,085
2025-08-05	142.45	143.05	139.95	140.95	140.92	3,523
2025-08-04	138.00	145.10	135.10	142.17	142.14	11,101
2025-07-31	145.28	146.20	144.70	145.29	145.26	17,036
2025-07-30	148.50	149.00	145.85	146.87	146.84	2,332
2025-07-29	149.83	150.50	146.05	148.49	148.45	13,250
2025-07-28	157.68	157.88	149.95	153.51	153.48	21,607
2025-07-25	157.43	159.91	154.55	158.35	158.32	17,633
2025-07-24	155.13	158.65	153.55	156.89	156.85	26,239
2025-07-23	146.70	153.85	146.70	150.16	150.13	105,999
2025-07-22	142.35	145.65	141.58	142.50	142.47	16,512
2025-07-21	139.48	141.90	139.25	140.48	140.45	9,258
2025-07-18	140.50	143.16	139.68	141.42	141.38	9,531
2025-07-17	134.25	144.50	133.70	141.41	141.37	40,365
2025-07-16	134.90	137.45	134.60	137.15	137.12	8,250
2025-07-15	135.23	137.65	135.05	135.65	135.62	6,674
2025-07-14	134.65	135.45	133.70	134.65	134.62	5,570
2025-07-11	136.85	137.30	135.20	135.91	135.88	9,339
2025-07-10	134.65	137.60	134.65	136.27	136.24	21,421
2025-07-09	133.48	135.60	132.70	134.29	134.26	6,069
2025-07-08	129.78	133.60	129.35	130.52	130.50	20,830
2025-07-07	129.43	130.30	128.70	129.65	129.62	21,250
2025-07-04	130.25	131.05	128.75	130.05	130.02	5,106
2025-07-03	133.48	133.90	130.65	131.90	131.87	4,738
2025-07-02	129.13	132.25	128.80	131.10	131.07	6,267
2025-07-01	128.30	128.63	127.13	127.63	127.60	16,982
2025-06-30	129.83	130.25	127.50	129.26	129.23	87,062
2025-06-27	130.05	132.15	127.40	131.10	131.07	60,765
2025-06-26	130.20	130.90	128.67	129.53	129.50	69,660
2025-06-25	129.28	130.75	128.48	129.75	129.72	34,998
2025-06-24	134.70	135.00	131.00	131.58	131.55	18,642
2025-06-23	130.00	132.20	129.70	130.50	130.47	227,213
2025-06-20	132.85	132.85	130.30	131.95	131.92	66,493
2025-06-19	133.48	133.70	131.80	133.45	133.42	20,369
2025-06-18	135.08	137.70	134.65	135.30	135.27	5,226
2025-06-17	136.60	138.33	134.93	135.49	135.46	24,874
2025-06-16	134.55	138.48	134.35	137.71	137.68	215,178
2025-06-13	135.38	135.70	133.84	134.32	134.29	15,546
2025-06-12	137.43	138.80	135.95	137.33	137.30	71,603
2025-06-11	140.30	143.45	139.00	141.01	140.98	32,500
2025-06-10	138.05	140.75	137.70	139.87	139.83	14,142
2025-06-06	138.70	139.00	137.00	137.75	137.72	140,348
2025-06-05	141.53	142.15	138.65	141.40	141.37	29,656
2025-06-04	140.35	141.60	139.85	140.58	140.55	7,460
2025-06-03	137.68	139.40	137.20	138.00	137.97	9,173
2025-06-02	136.75	138.30	135.40	137.24	137.21	13,872
2025-05-30	138.55	140.95	138.15	140.95	140.92	133,144
2025-05-28	140.30	140.40	138.50	139.40	139.37	26,707
2025-05-27	140.45	141.05	139.40	140.47	140.44	45,830
2025-05-23	142.30	143.55	138.00	142.90	142.87	2,588
2025-05-22	146.85	148.80	146.18	147.90	147.82	5,884
2025-05-21	149.33	150.20	147.80	148.25	148.17	100,393
2025-05-20	147.88	150.25	146.90	148.95	148.87	128,011
2025-05-19	146.90	147.93	145.65	147.65	147.57	4,538
2025-05-16	148.50	148.65	145.90	146.86	146.78	7,578
2025-05-15	147.03	148.50	146.25	147.35	147.27	13,394
2025-05-14	150.05	150.35	147.00	148.65	148.57	3,864
2025-05-13	147.33	150.05	147.15	149.65	149.57	48,685

← NewerPage 6 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.