SIX · UHRN · stock
The Swatch Group AG (UHRN) stock price history
Every SIX trading session of The Swatch Group AG from Jul 17, 1998 to Sep 28, 2026: 7,167 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UHRN adjusted close, 1998 to 2026
- CHF 79.39
- All time high, 2014
- CHF 43.90
- 52 week high, CHF 29.52 low
- 7,167
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
UHRN key facts
- The Swatch Group AG (UHRN) closed at CHF 36.35 on Sep 28, 2026 on SIX.
- UHRN's all time high close is CHF 79.39, set on Apr 22, 2014; its all time low close is CHF 9.02 on Oct 19, 1998.
- UHRN's 52 week range is CHF 29.52 to CHF 43.90.
- UHRN returned +22.6% over the year to Sep 28, 2026 and -12.9% over five years.
- Over ten years UHRN returned -14%, -1.5% a year compounded.
- UHRN's deepest drawdown was -69.4% from Apr 22, 2014 to Apr 7, 2025.
- DataCedar holds 7,167 daily sessions of UHRN history from Jul 17, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UHRN price chart, 1998 to 2026
UHRN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -9.6% |
| 6 months | +8.4% |
| Year to date | +7.9% |
| 1 year | +22.6% |
| 3 years | -12.5% |
| 5 years | -12.9% |
| 10 years | -14.4% |
| Since Jul 17, 1998 | +162.6% |
| Compound annual growth, 28.2 years | +3.5% |
UHRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 79.39 on Apr 22, 2014
- All time low close
- CHF 9.02 on Oct 19, 1998
- 52 week high
- CHF 43.90 on Jun 2, 2026
- 52 week low
- CHF 29.52 on Sep 30, 2025
- Deepest drawdown
- -69.4% from Apr 22, 2014 to Apr 7, 2025, not yet recovered
- Best single session
- +13.3% on Oct 13, 2008
- Worst single session
- -16.5% on Jan 15, 2015
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1998
- 2.6×
- Best calendar year
- 1999, +98%
- Worst calendar year
- 2008, -57%
UHRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 17, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 33.80 | CHF 43.90 | CHF 31.76 | CHF 36.35 | +7.9% | 9.9M | 186 |
| 2025 | CHF 30.60 | CHF 35.85 | CHF 23.38 | CHF 33.68 | +10.7% | 19M | 249 |
| 2024 | CHF 40.09 | CHF 40.27 | CHF 27.81 | CHF 30.42 | -24.6% | 34.3M | 250 |
| 2023 | CHF 43.05 | CHF 56.41 | CHF 38.71 | CHF 40.36 | -6.2% | 14.6M | 251 |
| 2022 | CHF 46.97 | CHF 51.47 | CHF 36.20 | CHF 43.05 | -7.8% | 15.5M | 254 |
| 2021 | CHF 40.53 | CHF 56.14 | CHF 39.39 | CHF 46.67 | +15.7% | 23.4M | 254 |
| 2020 | CHF 42.55 | CHF 44.01 | CHF 23.83 | CHF 40.33 | -5.5% | 37.7M | 252 |
| 2019 | CHF 45.27 | CHF 50.61 | CHF 38.89 | CHF 42.67 | -7.1% | 34.3M | 249 |
| 2018 | CHF 59.54 | CHF 73.53 | CHF 43.70 | CHF 45.92 | -22.5% | 34.9M | 249 |
| 2017 | CHF 48.96 | CHF 63.21 | CHF 47.32 | CHF 59.22 | +21.8% | 36.3M | 251 |
| 2016 | CHF 51.92 | CHF 56.37 | CHF 37.68 | CHF 48.61 | -6.2% | 38M | 254 |
| 2015 | CHF 64.38 | CHF 66.36 | CHF 46.66 | CHF 51.80 | -19.3% | 29.2M | 251 |
| 2014 | CHF 72.40 | CHF 79.46 | CHF 56.25 | CHF 64.20 | -13.1% | 30.5M | 249 |
| 2013 | CHF 58.19 | CHF 76.82 | CHF 58.19 | CHF 73.87 | +29.3% | 31.9M | 249 |
| 2012 | CHF 45.49 | CHF 58.33 | CHF 43.46 | CHF 57.13 | +28.0% | 29M | 250 |
| 2011 | CHF 53.33 | CHF 56.25 | CHF 36.79 | CHF 44.63 | -15.9% | 35.4M | 254 |
| 2010 | CHF 34.57 | CHF 55.23 | CHF 34.57 | CHF 53.05 | +54.7% | 37.7M | 254 |
| 2009 | CHF 19.81 | CHF 35.89 | CHF 15.64 | CHF 34.29 | +77.4% | 31.4M | 253 |
| 2008 | CHF 44.57 | CHF 44.57 | CHF 15.74 | CHF 19.33 | -56.7% | 66M | 253 |
| 2007 | CHF 36.37 | CHF 51.08 | CHF 35.65 | CHF 44.64 | +23.9% | 67.3M | 251 |
| 2006 | CHF 25.97 | CHF 36.34 | CHF 25.38 | CHF 36.04 | +38.8% | 67.1M | 258 |
| 2005 | CHF 21.98 | CHF 26.23 | CHF 19.98 | CHF 25.97 | +18.8% | 60.6M | 260 |
| 2004 | CHF 18.92 | CHF 23.41 | CHF 17.59 | CHF 21.86 | +15.5% | 83.6M | 262 |
| 2003 | CHF 14.87 | CHF 19.62 | CHF 12.17 | CHF 18.92 | +27.2% | 87.8M | 261 |
| 2002 | CHF 20.77 | CHF 23.26 | CHF 13.00 | CHF 14.87 | -28.4% | 66.3M | 261 |
| 2001 | CHF 26.27 | CHF 27.46 | CHF 12.25 | CHF 20.77 | -21.0% | 72.1M | 261 |
| 2000 | CHF 21.68 | CHF 33.98 | CHF 18.58 | CHF 26.27 | +21.2% | 83.8M | 260 |
| 1999 | CHF 10.95 | CHF 21.68 | CHF 9.58 | CHF 21.68 | +98.0% | 71.1M | 261 |
| 1998 | CHF 13.89 | CHF 14.08 | CHF 8.96 | CHF 10.95 | n/a | 44.1M | 120 |
UHRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 36.35 | -1.1% |
| August 2026 | CHF 36.75 | +1.8% |
| July 2026 | CHF 36.10 | -8.0% |
| June 2026 | CHF 39.25 | -7.9% |
| May 2026 | CHF 42.60 | +20.4% |
| April 2026 | CHF 35.38 | +4.1% |
| March 2026 | CHF 33.97 | -9.4% |
| February 2026 | CHF 37.51 | +4.6% |
| January 2026 | CHF 35.87 | +6.5% |
| December 2025 | CHF 33.68 | +4.0% |
| November 2025 | CHF 32.39 | -2.6% |
| October 2025 | CHF 33.27 | +12.0% |
About the UHRN data
Daily bars. 7,167 sessions from Jul 17, 1998 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UHRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
UHRN share price history
