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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	29.9	30.22	30.22	30.45	29.9	5,152
September 11, 2025	29.86	30.3	30.3	30.36	29.86	5,608
September 10, 2025	29.96	29.72	29.72	30.02	29.72	5,420
September 09, 2025	29.92	29.98	29.98	30.05	29.92	4,738
September 08, 2025	29.98	29.97	29.97	30.14	29.94	13,902
September 05, 2025	29.78	29.97	29.97	30.28	29.58	4,011
September 04, 2025	29.56	29.39	29.39	29.63	29.32	5,821
September 03, 2025	29.58	29.22	29.22	29.58	29.09	7,130
September 02, 2025	29.58	29.15	29.15	29.63	29.08	6,467
September 01, 2025	29.32	29.24	29.24	29.62	29.04	8,996
August 29, 2025	29.84	29.52	29.52	29.84	29.47	904
August 28, 2025	31.28	30.2	30.2	31.28	30.2	347
August 27, 2025	29.34	30.52	30.52	30.56	29.34	1,966
August 26, 2025	29.62	29.22	29.22	29.62	29.22	450
August 22, 2025	28.76	29.18	29.18	29.18	28.76	1,759
August 21, 2025	28.66	28.6	28.6	28.66	28.4	3,302
August 20, 2025	28.5	28.6	28.6	28.82	28.5	556
August 19, 2025	27.82	28.37	28.37	28.45	27.82	2,292
August 18, 2025	27.92	27.74	27.74	27.92	27.4	884
August 15, 2025	28.3	28.26	28.26	28.3	28.22	1,784
August 14, 2025	28.56	28.46	28.46	28.6	28.4	4,569
August 13, 2025	28.56	28.5	28.5	28.58	28.4	399
August 12, 2025	28.6	28.6	28.6	28.6	28.6	546
August 11, 2025	29.04	28.53	28.53	29.04	28.53	1,039
August 08, 2025	28.99	28.96	28.96	29.06	28.91	469
August 07, 2025	29.18	29.1	29.1	29.58	29.1	1,737
August 06, 2025	29.04	29.18	29.18	29.18	28.9	6,615
August 05, 2025	29.1	28.9	28.9	29.12	28.69	5,091
August 04, 2025	28.93	29.16	29.16	29.73	28.84	3,999
July 31, 2025	29.82	29.96	29.96	30	29.8	1,004
July 30, 2025	30.58	30.12	30.12	30.66	30.12	6,288
July 29, 2025	30.78	30.28	30.28	30.92	30.24	2,453
July 28, 2025	32.38	31.46	31.46	32.38	31.3	3,378
July 25, 2025	32	32.56	32.56	32.74	32	3,307

The Swatch Group AG (0QM4.L) LSE