Swiss Re AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 112.70 | 113.20 | 111.40 | 111.80 | 102.05 | 570,714 |
| 2024-05-27 | 112.15 | 112.60 | 111.55 | 112.50 | 102.69 | 569,023 |
| 2024-05-24 | 110.10 | 112.40 | 109.75 | 112.05 | 102.28 | 658,866 |
| 2024-05-23 | 110.95 | 112.50 | 110.85 | 111.20 | 101.50 | 800,558 |
| 2024-05-22 | 110.20 | 111.50 | 110.15 | 110.70 | 101.05 | 668,780 |
| 2024-05-21 | 109.60 | 110.50 | 109.00 | 110.30 | 100.68 | 1,076,734 |
| 2024-05-17 | 109.05 | 110.30 | 108.85 | 110.10 | 100.50 | 1,512,956 |
| 2024-05-16 | 105.50 | 108.65 | 105.15 | 107.65 | 98.264 | 1,893,948 |
| 2024-05-15 | 103.75 | 104.25 | 103.40 | 103.70 | 94.658 | 614,095 |
| 2024-05-14 | 104.50 | 104.70 | 102.40 | 103.40 | 94.384 | 877,198 |
| 2024-05-13 | 106.05 | 106.10 | 104.50 | 104.85 | 95.708 | 896,765 |
| 2024-05-10 | 104.40 | 106.05 | 104.40 | 106.05 | 96.803 | 911,544 |
| 2024-05-08 | 103.00 | 104.00 | 102.45 | 103.50 | 94.476 | 879,729 |
| 2024-05-07 | 101.95 | 102.80 | 101.15 | 102.50 | 93.563 | 656,592 |
| 2024-05-06 | 100.15 | 101.55 | 99.940 | 101.55 | 92.696 | 506,219 |
| 2024-05-03 | 100.00 | 100.75 | 99.040 | 99.580 | 90.898 | 556,376 |
| 2024-05-02 | 100.20 | 100.55 | 99.140 | 99.200 | 90.551 | 721,846 |
| 2024-04-30 | 100.90 | 100.90 | 99.620 | 99.820 | 91.117 | 625,590 |
| 2024-04-29 | 99.800 | 100.60 | 99.800 | 100.30 | 91.555 | 562,946 |
| 2024-04-26 | 100.50 | 100.50 | 99.160 | 99.500 | 90.825 | 472,564 |
| 2024-04-25 | 101.05 | 101.05 | 98.720 | 99.500 | 90.825 | 729,614 |
| 2024-04-24 | 101.80 | 102.00 | 100.70 | 100.75 | 91.966 | 677,559 |
| 2024-04-23 | 99.480 | 101.85 | 99.120 | 101.85 | 92.970 | 1,130,138 |
| 2024-04-22 | 99.140 | 99.640 | 98.720 | 99.300 | 90.642 | 716,221 |
| 2024-04-19 | 97.420 | 98.120 | 96.720 | 98.120 | 89.565 | 1,145,079 |
| 2024-04-18 | 98.660 | 98.980 | 97.460 | 98.000 | 89.455 | 1,085,405 |
| 2024-04-17 | 99.060 | 100.05 | 97.840 | 98.040 | 89.492 | 1,357,731 |
| 2024-04-16 | 101.00 | 101.45 | 97.840 | 97.840 | 89.309 | 2,259,008 |
| 2024-04-15 | 107.10 | 108.20 | 106.30 | 107.40 | 92.362 | 1,470,641 |
| 2024-04-12 | 105.80 | 107.25 | 105.55 | 106.00 | 91.158 | 1,243,697 |
| 2024-04-11 | 106.60 | 106.80 | 104.90 | 105.40 | 90.642 | 1,160,772 |
| 2024-04-10 | 106.70 | 107.10 | 105.70 | 106.55 | 91.631 | 961,278 |
| 2024-04-09 | 108.55 | 108.65 | 105.75 | 106.10 | 91.244 | 1,057,818 |
| 2024-04-08 | 109.10 | 109.20 | 108.25 | 108.75 | 93.523 | 906,617 |
| 2024-04-05 | 109.95 | 109.95 | 108.15 | 108.60 | 93.394 | 1,492,848 |
| 2024-04-04 | 111.80 | 112.50 | 110.25 | 110.45 | 94.985 | 1,146,189 |
| 2024-04-03 | 115.00 | 115.05 | 110.90 | 111.25 | 95.673 | 2,085,904 |
| 2024-04-02 | 116.30 | 116.90 | 115.15 | 115.35 | 99.199 | 1,288,144 |
| 2024-03-28 | 115.90 | 116.50 | 115.35 | 115.95 | 99.715 | 879,422 |
| 2024-03-27 | 116.40 | 117.20 | 116.40 | 116.75 | 100.40 | 987,826 |
| 2024-03-26 | 115.20 | 116.25 | 115.20 | 116.10 | 99.844 | 867,214 |
| 2024-03-25 | 115.25 | 115.40 | 113.75 | 115.40 | 99.242 | 1,056,486 |
| 2024-03-22 | 116.35 | 116.90 | 115.40 | 115.60 | 99.414 | 713,941 |
| 2024-03-21 | 116.50 | 117.20 | 116.05 | 116.50 | 100.19 | 977,779 |
| 2024-03-20 | 116.15 | 116.35 | 115.40 | 116.10 | 99.844 | 1,085,848 |
| 2024-03-19 | 114.35 | 116.20 | 113.95 | 116.00 | 99.758 | 1,184,471 |
| 2024-03-18 | 113.70 | 114.60 | 113.50 | 114.60 | 98.554 | 890,183 |
| 2024-03-15 | 113.40 | 114.25 | 113.10 | 113.75 | 97.823 | 4,263,528 |
| 2024-03-14 | 112.00 | 113.30 | 111.75 | 113.15 | 97.307 | 1,160,071 |
| 2024-03-13 | 110.85 | 112.00 | 110.65 | 111.80 | 96.146 | 1,527,746 |
| 2024-03-12 | 109.95 | 110.65 | 109.50 | 110.50 | 95.028 | 1,071,979 |
| 2024-03-11 | 108.50 | 109.85 | 108.20 | 109.85 | 94.469 | 1,142,956 |
| 2024-03-08 | 109.35 | 109.60 | 108.65 | 109.00 | 93.738 | 847,197 |
| 2024-03-07 | 108.35 | 109.35 | 108.20 | 109.00 | 93.738 | 753,972 |
| 2024-03-06 | 107.45 | 108.30 | 107.35 | 108.10 | 92.964 | 705,810 |
| 2024-03-05 | 106.65 | 107.35 | 106.35 | 107.30 | 92.276 | 745,942 |
| 2024-03-04 | 106.50 | 106.65 | 106.00 | 106.65 | 91.717 | 728,881 |
| 2024-03-01 | 107.00 | 107.90 | 106.20 | 106.30 | 91.416 | 1,015,165 |
| 2024-02-29 | 105.90 | 106.90 | 105.50 | 106.60 | 91.674 | 1,136,817 |
| 2024-02-28 | 106.00 | 106.55 | 105.55 | 105.80 | 90.986 | 825,496 |
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.