The Swatch Group AG - 0QM4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	33.68	33.72	33.72	34.07	33.47	5,054
December 04, 2025	33.86	34	34	34.02	33.71	8,436
December 03, 2025	33.63	33.97	33.97	34	33.58	13,526
December 02, 2025	33.68	34.05	34.05	34.16	33.65	21,288
December 01, 2025	33.26	34.04	34.04	34.06	33.26	12,774
November 28, 2025	33.14	32.94	32.94	33.36	32.88	13,294
November 27, 2025	33.82	33.52	33.52	33.85	33.5	4,035
November 26, 2025	34.18	34.24	34.24	34.35	34.08	7,604
November 25, 2025	33.78	33.88	33.88	34.28	33.74	90,447
November 24, 2025	34.35	33.78	33.78	34.36	33.76	6,782
November 21, 2025	33.68	34	34	34.1	33.42	24,192
November 20, 2025	34.28	34.09	34.09	34.34	33.42	13,095
November 19, 2025	33.78	34.26	34.26	34.28	33.78	19,560
November 18, 2025	33.92	34.16	34.16	34.26	33.92	28,493
November 17, 2025	35.36	34.78	34.78	35.36	34.7	27,966
November 14, 2025	36.19	36.38	36.38	36.55	34.64	12,195
November 13, 2025	36.18	35.78	35.78	36.18	35.77	12,615
November 12, 2025	35.92	35.86	35.86	36.24	35.78	31,935
November 11, 2025	35.2	35.41	35.41	35.82	34.99	22,976
November 10, 2025	33.46	33.6	33.6	33.66	33.34	5,259
November 07, 2025	32.9	33.36	33.36	33.36	32.9	36,281
November 06, 2025	32.78	32.82	32.82	33.46	32.36	12,255
November 05, 2025	33.36	33.26	33.26	33.4	32.92	9,138
November 04, 2025	33.61	33.34	33.34	33.61	33.14	77,389
November 03, 2025	33.82	33.83	33.83	34.06	33.74	14,962
October 31, 2025	34.56	34.04	34.04	34.56	33.98	4,297
October 30, 2025	35.36	35.12	35.12	35.44	35	8,207
October 29, 2025	35.29	35.4	35.4	35.52	35.19	12,805
October 28, 2025	34.7	34.76	34.76	35.04	34.7	4,822
October 27, 2025	34.92	34.56	34.56	35.24	34.52	74,100
October 24, 2025	35.44	35.35	35.35	35.44	35.18	3,241
October 23, 2025	35.02	35.67	35.67	35.88	35.02	8,480
October 22, 2025	34.76	34.66	34.66	34.76	34.5	9,175
October 21, 2025	35.39	34.68	34.68	35.39	34.26	20,640
October 20, 2025	35.36	35.6	35.6	35.68	35	5,909
October 17, 2025	34.54	35.17	35.17	35.3	34.5	3,306
October 16, 2025	34.63	35.3	35.3	35.66	34.42	6,034
October 15, 2025	34.22	34.49	34.49	35.44	34.19	15,671
October 14, 2025	31.8	31.9	31.9	32.12	31.66	12,904
October 13, 2025	32	31.88	31.88	32.18	31.7	3,963
October 10, 2025	31.96	32.26	32.26	32.29	31.62	8,343
October 09, 2025	32.25	31.86	31.86	32.4	31.86	10,198
October 08, 2025	31.7	32.1	32.1	32.24	31.64	7,976
October 07, 2025	30.82	31.12	31.12	31.36	30.76	13,631
October 06, 2025	30.64	30.7	30.7	30.84	30.46	14,150
October 03, 2025	30.46	31.16	31.16	31.22	30.46	4,587
October 02, 2025	31.28	30.37	30.37	31.28	30.36	5,134
October 01, 2025	30.74	30.78	30.78	30.78	30.58	5,477
September 30, 2025	30.41	30.4	30.4	30.8	30.27	14,420
September 29, 2025	30.38	30.46	30.46	30.76	30.38	3,552
September 26, 2025	30.46	30.34	30.34	30.66	30.34	7,090
September 25, 2025	30.7	30.32	30.32	30.7	30.18	3,986
September 24, 2025	31.8	30.77	30.77	31.8	30.77	6,857
September 23, 2025	31.66	32.05	32.05	32.12	31.46	12,199
September 22, 2025	30.46	30.89	30.89	31.15	30.44	21,429
September 19, 2025	30.55	30.6	30.6	30.72	30.24	23,942
September 18, 2025	30.5	30.52	30.52	30.61	30.38	13,453
September 17, 2025	30.94	30.81	30.81	30.94	30.52	4,387
September 16, 2025	30.75	30.61	30.61	30.82	30.51	5,579
September 15, 2025	30.86	30.68	30.68	31.14	30.56	221,849

The Swatch Group AG (0QM4.L) LSE