Swiss Re AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 110.70 | 111.25 | 110.55 | 110.90 | 101.23 | 511,692 |
| 2024-08-20 | 110.50 | 111.10 | 110.15 | 111.10 | 101.41 | 609,733 |
| 2024-08-19 | 109.15 | 110.55 | 109.10 | 109.95 | 100.36 | 596,072 |
| 2024-08-16 | 108.60 | 109.50 | 108.35 | 109.35 | 99.816 | 595,858 |
| 2024-08-15 | 107.10 | 108.60 | 106.60 | 108.30 | 98.857 | 569,689 |
| 2024-08-14 | 105.05 | 106.10 | 104.90 | 106.10 | 96.849 | 578,215 |
| 2024-08-13 | 104.15 | 105.00 | 103.75 | 104.50 | 95.389 | 374,122 |
| 2024-08-12 | 104.60 | 105.55 | 104.00 | 104.00 | 94.932 | 580,841 |
| 2024-08-09 | 103.50 | 104.10 | 103.05 | 103.90 | 94.841 | 473,020 |
| 2024-08-08 | 102.55 | 103.20 | 101.20 | 103.15 | 94.156 | 731,101 |
| 2024-08-07 | 101.40 | 103.20 | 100.65 | 102.55 | 93.609 | 740,540 |
| 2024-08-06 | 100.75 | 101.95 | 99.540 | 100.00 | 91.281 | 1,101,735 |
| 2024-08-05 | 98.560 | 101.00 | 97.000 | 99.300 | 90.642 | 1,359,751 |
| 2024-08-02 | 105.35 | 105.50 | 102.85 | 103.60 | 94.567 | 1,246,973 |
| 2024-07-31 | 109.45 | 109.95 | 107.65 | 108.45 | 98.994 | 677,710 |
| 2024-07-30 | 108.00 | 109.55 | 107.95 | 109.05 | 99.542 | 403,572 |
| 2024-07-29 | 109.00 | 109.50 | 107.45 | 107.70 | 98.310 | 336,818 |
| 2024-07-26 | 107.55 | 108.65 | 107.20 | 108.30 | 98.857 | 439,803 |
| 2024-07-25 | 106.00 | 107.45 | 105.65 | 107.25 | 97.899 | 392,484 |
| 2024-07-24 | 107.10 | 107.65 | 106.45 | 107.30 | 97.944 | 418,891 |
| 2024-07-23 | 106.75 | 107.50 | 105.85 | 107.15 | 97.808 | 370,213 |
| 2024-07-22 | 106.50 | 106.55 | 104.75 | 106.05 | 96.803 | 721,221 |
| 2024-07-19 | 108.10 | 108.85 | 105.75 | 106.45 | 97.169 | 844,601 |
| 2024-07-18 | 109.20 | 109.55 | 108.00 | 108.50 | 99.040 | 470,800 |
| 2024-07-17 | 108.60 | 109.25 | 107.35 | 108.80 | 99.314 | 484,090 |
| 2024-07-16 | 110.20 | 110.25 | 107.80 | 109.40 | 99.861 | 676,987 |
| 2024-07-15 | 111.00 | 112.30 | 110.60 | 110.90 | 101.23 | 519,442 |
| 2024-07-12 | 110.65 | 111.25 | 110.40 | 110.80 | 101.14 | 357,869 |
| 2024-07-11 | 110.90 | 112.10 | 110.40 | 110.60 | 100.96 | 584,242 |
| 2024-07-10 | 110.80 | 111.50 | 110.00 | 110.70 | 101.05 | 466,071 |
| 2024-07-09 | 109.75 | 111.40 | 109.65 | 110.35 | 100.73 | 631,698 |
| 2024-07-08 | 107.75 | 110.45 | 107.50 | 110.20 | 100.59 | 677,007 |
| 2024-07-05 | 108.00 | 108.40 | 107.30 | 107.40 | 98.036 | 443,015 |
| 2024-07-04 | 107.60 | 108.10 | 106.75 | 107.65 | 98.264 | 457,583 |
| 2024-07-03 | 108.15 | 108.20 | 106.35 | 107.10 | 97.762 | 761,299 |
| 2024-07-02 | 111.55 | 111.55 | 106.05 | 107.95 | 98.538 | 1,689,433 |
| 2024-07-01 | 112.70 | 113.35 | 112.00 | 112.40 | 102.60 | 530,417 |
| 2024-06-28 | 112.55 | 112.70 | 110.95 | 111.50 | 101.78 | 718,655 |
| 2024-06-27 | 112.10 | 112.30 | 111.40 | 111.75 | 102.01 | 586,169 |
| 2024-06-26 | 113.00 | 113.10 | 110.95 | 111.50 | 101.78 | 742,528 |
| 2024-06-25 | 113.20 | 113.65 | 111.80 | 112.45 | 102.65 | 687,534 |
| 2024-06-24 | 112.40 | 113.25 | 111.30 | 113.10 | 103.24 | 797,966 |
| 2024-06-21 | 113.10 | 113.30 | 111.60 | 112.45 | 102.65 | 2,476,083 |
| 2024-06-20 | 112.00 | 113.85 | 111.95 | 113.15 | 103.28 | 962,311 |
| 2024-06-19 | 111.80 | 111.95 | 110.85 | 111.45 | 101.73 | 775,085 |
| 2024-06-18 | 110.90 | 111.50 | 110.35 | 111.25 | 101.55 | 557,234 |
| 2024-06-17 | 108.75 | 110.30 | 108.70 | 110.15 | 100.55 | 612,961 |
| 2024-06-14 | 110.60 | 110.80 | 108.20 | 108.90 | 99.405 | 756,107 |
| 2024-06-13 | 112.05 | 112.35 | 110.55 | 110.60 | 100.96 | 657,513 |
| 2024-06-12 | 112.10 | 112.65 | 111.85 | 112.05 | 102.28 | 502,343 |
| 2024-06-11 | 112.50 | 113.50 | 111.30 | 111.50 | 101.78 | 691,590 |
| 2024-06-10 | 112.70 | 113.10 | 111.70 | 112.25 | 102.46 | 854,925 |
| 2024-06-07 | 113.25 | 114.05 | 112.35 | 113.65 | 103.74 | 566,163 |
| 2024-06-06 | 113.00 | 113.80 | 111.55 | 113.10 | 103.24 | 854,235 |
| 2024-06-05 | 112.10 | 113.15 | 111.70 | 112.80 | 102.96 | 894,210 |
| 2024-06-04 | 113.60 | 113.85 | 111.55 | 111.55 | 101.82 | 1,049,952 |
| 2024-06-03 | 114.70 | 115.20 | 113.10 | 113.55 | 103.65 | 1,101,483 |
| 2024-05-31 | 112.80 | 114.70 | 112.80 | 114.70 | 104.70 | 3,812,201 |
| 2024-05-30 | 113.05 | 113.90 | 110.90 | 112.15 | 102.37 | 777,647 |
| 2024-05-29 | 112.20 | 113.35 | 111.75 | 113.35 | 103.47 | 877,164 |
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.