Swiss Re AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	106.00	106.55	105.55	105.80	90.986	825,496
2024-02-27	105.80	105.85	104.65	105.00	90.298	622,033
2024-02-26	106.00	107.10	105.40	105.85	91.029	910,718
2024-02-23	104.00	107.10	103.80	106.50	91.588	1,233,174
2024-02-22	103.00	104.35	102.80	103.95	89.395	1,386,626
2024-02-21	102.75	103.05	101.90	101.90	87.632	687,859
2024-02-20	100.05	102.90	99.860	102.75	88.363	1,191,350
2024-02-19	101.50	101.55	99.780	100.15	86.127	817,601
2024-02-16	100.30	102.40	100.10	100.95	86.815	1,638,858
2024-02-15	102.65	103.60	102.15	103.60	89.094	976,580
2024-02-14	101.85	103.00	101.60	102.50	88.148	705,928
2024-02-13	100.95	102.00	100.80	101.95	87.675	628,362
2024-02-12	100.60	100.60	99.500	100.45	86.385	566,881
2024-02-09	99.960	100.45	98.720	99.780	85.809	563,376
2024-02-08	102.65	102.75	100.10	100.20	86.170	879,338
2024-02-07	101.85	103.00	101.55	102.45	88.105	634,706
2024-02-06	100.45	102.55	100.45	102.20	87.890	1,166,731
2024-02-05	98.780	100.05	98.660	100.05	86.041	504,938
2024-02-02	98.480	98.860	97.840	98.480	84.691	477,796
2024-02-01	99.300	99.740	97.500	97.760	84.072	660,473
2024-01-31	99.900	100.10	98.960	99.100	85.224	653,314
2024-01-30	99.000	99.340	98.760	99.100	85.224	401,214
2024-01-29	99.500	100.10	99.160	99.280	85.379	411,796
2024-01-26	98.420	99.860	98.420	99.260	85.362	500,443
2024-01-25	98.600	99.340	98.280	98.840	85.001	527,336
2024-01-24	98.160	98.760	97.480	98.760	84.932	610,244
2024-01-23	99.680	99.940	97.760	98.260	84.502	515,014
2024-01-22	98.000	99.360	97.900	99.360	85.448	676,989
2024-01-19	97.880	98.040	97.400	97.760	84.072	516,861
2024-01-18	97.680	97.800	96.400	96.960	83.384	708,803
2024-01-17	98.140	98.520	97.080	97.680	84.003	669,598
2024-01-16	98.200	98.480	97.160	98.480	84.691	544,843
2024-01-15	98.220	98.680	97.940	98.420	84.639	324,341
2024-01-12	97.720	98.200	97.200	97.800	84.106	746,393
2024-01-11	97.140	97.500	96.800	96.980	83.401	598,834
2024-01-10	96.660	97.020	96.120	96.740	83.195	660,193
2024-01-09	97.200	97.320	95.820	96.600	83.074	745,666
2024-01-08	96.140	96.860	95.880	96.860	83.298	456,083
2024-01-05	95.160	96.140	94.940	96.020	82.576	559,909
2024-01-04	95.320	96.000	95.040	95.940	82.507	541,223
2024-01-03	96.080	96.560	94.880	95.120	81.802	906,840
2023-12-29	94.780	94.860	94.240	94.560	81.320	448,240
2023-12-28	95.400	95.480	94.180	94.180	80.993	523,227
2023-12-27	95.380	95.500	94.480	95.120	81.802	607,073
2023-12-22	95.720	95.720	95.040	95.700	82.300	883,295
2023-12-21	96.300	96.600	95.260	95.340	81.991	553,370
2023-12-20	96.100	96.460	95.700	96.460	82.954	448,454
2023-12-19	96.120	96.320	95.380	95.960	82.524	861,422
2023-12-18	95.700	96.740	95.200	95.980	82.541	714,749
2023-12-15	96.140	96.300	95.080	95.640	82.249	2,688,953
2023-12-14	99.160	99.200	95.500	95.500	82.128	1,916,281
2023-12-13	100.00	101.40	99.640	100.45	86.385	1,562,211
2023-12-12	99.260	99.980	98.680	99.940	85.947	585,990
2023-12-11	99.220	99.300	97.960	99.100	85.224	485,354
2023-12-08	98.980	99.300	98.280	98.880	85.035	892,957
2023-12-07	98.700	99.160	98.380	98.660	84.846	511,120
2023-12-06	99.200	99.920	98.500	98.760	84.932	654,201
2023-12-05	99.860	99.960	98.460	99.060	85.190	615,141
2023-12-04	98.020	100.35	97.680	99.600	85.654	1,128,994
2023-12-01	103.00	103.65	98.100	98.340	84.571	1,777,345

← NewerPage 12 of 22 · 1,261 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.