Swatch Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	184.45	184.45	179.50	184.45	184.45	2
2026-10-20	183.43	184.00	179.50	184.00	184.00	32
2026-10-19	182.20	182.20	179.50	182.20	182.20	32
2026-10-16	184.45	184.45	179.50	184.45	184.45	3
2026-10-15	179.53	185.55	179.05	184.05	184.05	38,676
2026-10-14	178.65	181.30	177.85	179.75	179.75	3,621
2026-10-13	175.58	178.00	174.72	177.20	177.20	9,691
2026-10-12	178.60	179.85	175.73	176.86	176.86	22,293
2026-10-09	178.45	179.68	177.40	178.55	178.55	10,592
2026-10-08	180.45	180.60	177.05	177.63	177.63	7,899
2026-10-07	181.78	184.03	179.90	181.33	181.33	58,848
2026-10-06	183.03	185.75	179.35	183.25	183.25	9,210
2026-10-05	181.28	184.25	179.00	182.00	182.00	6,850
2026-10-02	185.20	185.20	182.05	184.85	184.85	10,670
2026-10-01	187.03	187.95	185.05	187.03	187.03	14,461
2026-09-30	192.60	193.00	189.83	189.83	189.83	7,958
2026-09-29	187.75	192.05	187.75	192.00	192.00	30,033
2026-09-28	184.95	186.70	184.00	186.18	186.18	5,306
2026-09-25	181.03	184.10	180.00	181.78	181.78	3,746
2026-09-24	180.45	182.40	178.00	180.90	180.90	7,393
2026-09-23	178.20	179.83	176.60	179.83	179.83	15,164
2026-09-22	178.50	181.05	177.40	177.80	177.80	3,275
2026-09-21	177.63	180.15	175.85	178.41	178.41	33,979
2026-09-18	176.25	178.05	175.50	176.30	176.30	32,398
2026-09-17	174.30	178.65	173.25	177.03	177.03	36,563
2026-09-16	173.53	175.00	171.30	172.65	172.65	37,580
2026-09-15	175.33	175.65	172.00	173.62	173.62	29,552
2026-09-14	178.35	180.00	175.50	178.70	178.70	14,984
2026-09-11	177.95	180.65	177.95	180.65	180.65	43,471
2026-09-10	179.03	179.95	175.69	177.88	177.88	11,728
2026-09-09	178.55	179.30	176.55	178.15	178.15	31,226
2026-09-08	184.85	185.45	181.82	183.81	183.81	10,310
2026-09-07	184.75	185.70	183.00	185.38	185.38	4,847
2026-09-04	183.93	186.50	183.40	184.20	184.20	17,440
2026-09-03	183.48	184.00	179.40	182.80	182.80	47,397
2026-09-02	186.10	186.55	182.43	184.60	184.60	36,229
2026-09-01	186.45	187.85	182.65	186.03	186.03	13,365
2026-08-28	187.48	189.61	187.07	187.68	187.68	13,130
2026-08-27	189.33	190.90	184.60	185.38	185.38	26,629
2026-08-26	188.95	191.20	188.00	189.53	189.53	4,472
2026-08-25	188.20	191.50	186.20	187.25	187.25	5,805
2026-08-24	189.63	190.75	187.50	187.92	187.92	7,104
2026-08-21	188.45	190.00	187.60	188.25	188.25	33,625
2026-08-20	186.10	190.45	183.90	188.55	188.55	14,991
2026-08-19	183.63	185.35	183.15	183.48	183.48	10,771
2026-08-18	188.00	188.80	183.48	184.55	184.55	30,009
2026-08-17	194.60	197.00	188.88	192.00	192.00	23,563
2026-08-14	195.13	196.55	194.30	196.10	196.10	13,232
2026-08-13	193.43	196.70	193.30	196.20	196.20	25,573
2026-08-12	192.90	194.51	191.30	193.83	193.83	28,565
2026-08-11	194.20	196.15	190.15	195.52	195.52	8,911
2026-08-10	188.90	195.25	187.80	194.70	194.70	2,264
2026-08-07	187.38	189.75	186.30	188.00	188.00	5,041
2026-08-06	186.95	189.05	186.00	187.73	187.73	12,411
2026-08-05	186.45	186.90	182.33	184.00	184.00	65,238
2026-08-04	181.88	187.05	180.30	185.80	185.80	6,209
2026-08-03	181.13	182.99	180.30	181.40	181.40	13,321
2026-07-31	177.18	181.30	176.50	179.78	179.78	21,546
2026-07-30	175.13	177.58	173.95	177.58	177.58	40,442
2026-07-29	177.43	180.75	174.75	176.35	176.35	34,932

Page 1 of 21 · 1,238 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.