Swiss Re AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 149.30 | 150.55 | 148.45 | 150.00 | 150.00 | 1,189,661 |
| 2026-10-15 | 148.00 | 150.35 | 147.95 | 149.75 | 149.75 | 1,268,379 |
| 2026-10-14 | 144.95 | 146.95 | 143.50 | 146.95 | 146.95 | 886,093 |
| 2026-10-13 | 145.60 | 147.45 | 145.10 | 147.25 | 147.25 | 645,065 |
| 2026-10-12 | 144.25 | 145.80 | 144.15 | 144.95 | 144.95 | 493,633 |
| 2026-10-09 | 143.90 | 144.30 | 142.50 | 144.00 | 144.00 | 501,228 |
| 2026-10-08 | 143.90 | 144.45 | 142.30 | 142.30 | 142.30 | 630,489 |
| 2026-10-07 | 142.75 | 144.00 | 142.15 | 143.75 | 143.75 | 735,386 |
| 2026-10-06 | 141.65 | 143.15 | 140.75 | 143.05 | 143.05 | 509,329 |
| 2026-10-05 | 141.25 | 142.40 | 140.45 | 141.40 | 141.40 | 468,340 |
| 2026-10-02 | 138.95 | 142.20 | 138.30 | 141.45 | 141.45 | 599,509 |
| 2026-10-01 | 136.80 | 139.00 | 136.10 | 139.00 | 139.00 | 565,543 |
| 2026-09-30 | 141.25 | 141.80 | 138.50 | 138.50 | 138.50 | 670,643 |
| 2026-09-29 | 142.45 | 142.55 | 140.60 | 140.60 | 140.60 | 358,012 |
| 2026-09-28 | 143.00 | 143.65 | 141.95 | 142.90 | 142.90 | 437,784 |
| 2026-09-25 | 142.10 | 143.55 | 141.15 | 141.65 | 141.65 | 533,897 |
| 2026-09-24 | 138.55 | 142.60 | 138.35 | 142.10 | 142.10 | 1,143,828 |
| 2026-09-23 | 139.00 | 140.15 | 137.90 | 139.80 | 139.80 | 802,386 |
| 2026-09-22 | 138.90 | 139.80 | 137.45 | 138.55 | 138.55 | 624,623 |
| 2026-09-21 | 138.55 | 140.05 | 137.65 | 139.45 | 139.45 | 408,634 |
| 2026-09-18 | 138.90 | 139.55 | 138.00 | 138.75 | 138.75 | 1,842,656 |
| 2026-09-17 | 139.85 | 141.05 | 139.45 | 139.50 | 139.50 | 521,833 |
| 2026-09-16 | 139.45 | 140.00 | 138.55 | 139.30 | 139.30 | 590,639 |
| 2026-09-15 | 137.75 | 140.75 | 137.30 | 140.00 | 140.00 | 601,460 |
| 2026-09-14 | 137.30 | 139.45 | 137.30 | 138.45 | 138.45 | 532,675 |
| 2026-09-11 | 136.45 | 137.55 | 135.80 | 136.85 | 136.85 | 478,093 |
| 2026-09-10 | 134.40 | 137.35 | 134.35 | 135.25 | 135.25 | 738,244 |
| 2026-09-09 | 135.00 | 135.25 | 133.50 | 134.35 | 134.35 | 810,044 |
| 2026-09-08 | 137.50 | 138.65 | 135.55 | 135.55 | 135.55 | 862,530 |
| 2026-09-07 | 142.10 | 142.10 | 137.70 | 137.70 | 137.70 | 791,864 |
| 2026-09-04 | 143.55 | 143.90 | 142.85 | 142.85 | 142.85 | 523,746 |
| 2026-09-03 | 142.60 | 144.20 | 142.10 | 143.60 | 143.60 | 801,067 |
| 2026-09-02 | 141.80 | 142.70 | 141.30 | 142.15 | 142.15 | 805,639 |
| 2026-09-01 | 140.65 | 142.40 | 140.50 | 141.60 | 141.60 | 604,106 |
| 2026-08-31 | 141.35 | 142.00 | 139.95 | 140.55 | 140.55 | 761,229 |
| 2026-08-28 | 140.80 | 142.05 | 139.80 | 141.15 | 141.15 | 488,513 |
| 2026-08-27 | 140.50 | 141.35 | 139.40 | 139.95 | 139.95 | 676,787 |
| 2026-08-26 | 140.30 | 141.25 | 139.65 | 141.05 | 141.05 | 568,713 |
| 2026-08-25 | 140.50 | 141.10 | 139.15 | 140.55 | 140.55 | 625,793 |
| 2026-08-24 | 139.65 | 140.35 | 138.60 | 140.15 | 140.15 | 1,183,507 |
| 2026-08-21 | 138.50 | 139.75 | 138.10 | 139.30 | 139.30 | 554,259 |
| 2026-08-20 | 139.65 | 139.90 | 136.40 | 138.30 | 138.30 | 759,396 |
| 2026-08-19 | 141.00 | 141.30 | 139.60 | 140.15 | 140.15 | 693,499 |
| 2026-08-18 | 141.00 | 141.90 | 140.10 | 141.40 | 141.40 | 575,506 |
| 2026-08-17 | 138.25 | 140.80 | 137.85 | 140.45 | 140.45 | 777,186 |
| 2026-08-14 | 138.60 | 139.80 | 138.60 | 139.45 | 139.45 | 527,774 |
| 2026-08-13 | 137.95 | 139.15 | 137.50 | 138.05 | 138.05 | 723,211 |
| 2026-08-12 | 136.60 | 137.50 | 135.85 | 137.20 | 137.20 | 516,085 |
| 2026-08-11 | 138.40 | 138.80 | 136.45 | 136.85 | 136.85 | 584,959 |
| 2026-08-10 | 138.20 | 138.60 | 136.35 | 138.55 | 138.55 | 617,962 |
| 2026-08-07 | 136.80 | 138.90 | 134.50 | 138.50 | 138.50 | 892,967 |
| 2026-08-06 | 133.30 | 137.85 | 132.40 | 137.15 | 137.15 | 1,190,651 |
| 2026-08-05 | 135.50 | 137.30 | 135.30 | 136.25 | 136.25 | 889,610 |
| 2026-08-04 | 135.10 | 135.90 | 134.55 | 135.35 | 135.35 | 806,140 |
| 2026-08-03 | 134.45 | 136.20 | 134.25 | 135.70 | 135.70 | 750,394 |
| 2026-07-31 | 134.55 | 135.50 | 134.20 | 134.85 | 134.85 | 760,255 |
| 2026-07-30 | 135.40 | 136.65 | 133.95 | 134.50 | 134.50 | 923,230 |
| 2026-07-29 | 136.20 | 136.20 | 133.20 | 135.25 | 135.25 | 932,642 |
| 2026-07-28 | 134.10 | 136.50 | 133.80 | 136.00 | 136.00 | 762,552 |
| 2026-07-27 | 135.05 | 137.10 | 134.75 | 136.45 | 136.45 | 651,081 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 6.3008 CHF |
| 2025-04-15 | 6.0075 CHF |
| 2024-04-16 | 6.2155 CHF |
| 2023-04-14 | 5.7206 CHF |
| 2022-04-19 | 5.9000 CHF |
| 2021-04-20 | 5.9000 CHF |
| 2020-04-21 | 5.9000 CHF |
| 2019-04-23 | 5.6000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.