Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	102.80	103.75	102.80	103.25	88.793	1,683,642
2023-11-29	103.05	103.35	102.35	102.75	88.363	532,882
2023-11-28	102.70	104.20	102.70	103.30	88.836	737,523
2023-11-27	102.40	103.25	102.40	103.05	88.621	664,600
2023-11-24	102.00	102.80	101.95	102.65	88.277	561,627
2023-11-23	101.50	102.00	101.25	102.00	87.718	814,845
2023-11-22	102.00	103.05	101.50	101.85	87.589	817,641
2023-11-21	100.75	101.75	100.60	101.55	87.331	553,716
2023-11-20	99.940	101.00	99.720	100.95	86.815	646,450
2023-11-17	99.260	100.25	99.220	99.980	85.981	989,455
2023-11-16	99.000	99.380	98.780	99.060	85.190	499,323
2023-11-15	98.600	99.480	98.280	99.140	85.259	660,890
2023-11-14	99.200	99.700	98.200	99.100	85.224	934,837
2023-11-13	98.540	99.200	98.440	99.200	85.310	965,237
2023-11-10	98.420	99.080	97.440	97.960	84.244	488,256
2023-11-09	98.640	98.860	97.580	98.360	84.588	648,011
2023-11-08	98.060	98.840	96.860	98.700	84.880	818,185
2023-11-07	98.980	99.440	98.660	98.840	85.001	470,560
2023-11-06	99.080	99.440	98.240	99.100	85.224	796,811
2023-11-03	100.50	100.55	98.220	99.260	85.362	1,297,995
2023-11-02	100.80	101.75	99.820	100.40	86.342	1,048,906
2023-11-01	99.500	101.20	99.380	100.95	86.815	1,227,259
2023-10-31	98.300	99.380	98.220	99.120	85.241	714,693
2023-10-30	97.500	98.380	97.500	98.180	84.433	444,136
2023-10-27	97.500	98.220	96.920	97.380	83.745	568,530
2023-10-26	97.040	98.160	96.580	97.580	83.917	714,716
2023-10-25	96.640	97.760	96.260	97.680	84.003	665,047
2023-10-24	96.000	96.760	95.580	96.700	83.160	497,834
2023-10-23	96.000	96.480	94.660	95.520	82.146	711,930
2023-10-20	97.180	97.400	95.200	95.900	82.472	895,212
2023-10-19	98.000	98.380	97.360	98.380	84.605	779,650
2023-10-18	98.680	99.820	98.320	98.360	84.588	803,560
2023-10-17	97.480	98.540	97.340	98.540	84.743	791,872
2023-10-16	98.000	98.140	96.880	97.320	83.693	665,937
2023-10-13	97.800	99.260	97.700	98.020	84.295	1,089,079
2023-10-12	97.160	97.800	97.040	97.360	83.728	522,274
2023-10-11	96.800	97.760	96.360	97.280	83.659	817,044
2023-10-10	95.100	96.920	95.040	96.520	83.006	1,226,473
2023-10-09	93.220	94.780	92.820	94.620	81.372	708,305
2023-10-06	92.640	94.300	92.600	94.020	80.856	859,638
2023-10-05	92.160	92.720	91.640	92.200	79.290	613,047
2023-10-04	91.900	92.840	91.500	91.940	79.067	600,293
2023-10-03	92.800	93.400	92.020	92.320	79.394	573,813
2023-10-02	94.440	94.640	92.360	92.920	79.910	754,442
2023-09-29	94.980	95.000	93.140	94.320	81.114	759,646
2023-09-28	94.140	95.000	93.640	95.000	81.698	457,749
2023-09-27	94.200	94.760	93.740	93.940	80.787	515,838
2023-09-26	94.500	95.160	94.220	94.600	81.354	775,077
2023-09-25	93.740	95.160	93.420	94.680	81.423	677,056
2023-09-22	94.480	94.760	93.780	94.140	80.959	663,988
2023-09-21	94.020	96.000	93.980	95.020	81.716	948,595
2023-09-20	94.740	95.180	93.840	95.000	81.698	772,141
2023-09-19	93.640	94.720	93.620	94.680	81.423	584,094
2023-09-18	93.420	94.540	93.300	93.680	80.563	856,152
2023-09-15	93.900	94.600	93.500	94.020	80.856	2,297,994
2023-09-14	91.600	93.160	91.460	93.060	80.030	1,143,616
2023-09-13	91.300	91.820	90.620	91.740	78.895	732,005
2023-09-12	90.740	91.080	90.380	91.040	78.293	594,976
2023-09-11	89.500	90.740	89.500	90.340	77.691	888,013
2023-09-08	88.720	89.340	88.040	88.920	76.470	647,212

← NewerPage 13 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.