Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	86.800	88.600	86.580	88.480	76.091	677,374
2023-09-06	85.360	86.800	85.160	86.800	74.646	591,543
2023-09-05	84.700	86.360	84.620	85.800	73.787	490,935
2023-09-04	86.060	86.220	85.020	85.080	73.167	567,705
2023-09-01	85.920	86.600	85.560	85.640	73.649	413,545
2023-08-31	86.200	87.260	85.900	85.900	73.873	1,340,923
2023-08-30	86.100	86.500	85.500	85.740	73.735	644,306
2023-08-29	85.440	85.960	85.020	85.900	73.873	459,641
2023-08-28	85.040	85.440	84.980	85.240	73.305	359,391
2023-08-25	84.500	85.340	84.340	84.600	72.755	432,071
2023-08-24	84.800	85.020	84.160	84.500	72.669	614,268
2023-08-23	83.200	84.280	83.200	84.200	72.411	440,861
2023-08-22	83.920	84.400	83.100	83.180	71.533	474,134
2023-08-21	83.580	84.480	83.580	83.660	71.946	381,225
2023-08-18	84.000	84.220	83.340	83.880	72.135	722,278
2023-08-17	84.300	85.280	84.140	84.360	72.548	642,557
2023-08-16	84.800	85.080	84.400	84.400	72.583	655,572
2023-08-15	85.680	85.680	84.460	84.820	72.944	663,557
2023-08-14	85.400	86.140	84.820	85.560	73.580	607,618
2023-08-11	87.160	87.320	84.840	85.180	73.253	1,204,553
2023-08-10	88.000	89.720	87.440	87.560	75.300	814,855
2023-08-09	88.000	88.260	86.940	87.320	75.094	662,388
2023-08-08	87.000	88.600	86.600	87.480	75.231	749,534
2023-08-07	87.220	87.940	86.860	87.440	75.197	889,961
2023-08-04	88.000	88.040	86.140	87.680	75.403	1,581,458
2023-08-03	88.420	89.340	87.820	89.100	76.624	838,884
2023-08-02	89.800	90.020	87.940	88.620	76.212	1,102,597
2023-07-31	93.120	93.120	90.900	90.900	78.172	798,155
2023-07-28	93.540	94.360	93.400	93.400	80.322	720,632
2023-07-27	93.800	93.960	92.720	93.380	80.305	646,128
2023-07-26	93.600	93.920	92.480	93.440	80.357	474,035
2023-07-25	93.340	93.740	92.980	93.540	80.443	416,546
2023-07-24	93.000	93.640	92.720	93.280	80.219	450,688
2023-07-21	92.720	93.440	92.500	93.160	80.116	761,589
2023-07-20	91.000	92.780	91.000	92.540	79.583	878,533
2023-07-19	91.200	91.440	89.440	91.000	78.258	454,524
2023-07-18	90.340	91.000	90.300	91.000	78.258	343,120
2023-07-17	90.000	90.860	89.600	90.380	77.725	465,104
2023-07-14	90.300	90.700	89.780	90.140	77.519	566,539
2023-07-13	90.280	90.920	90.220	90.620	77.932	593,590
2023-07-12	89.500	90.580	89.360	90.480	77.811	627,291
2023-07-11	88.620	89.160	88.300	89.160	76.676	666,471
2023-07-10	88.540	89.620	88.460	88.600	76.194	508,697
2023-07-07	86.880	88.840	86.640	88.840	76.401	671,105
2023-07-06	87.900	88.480	86.600	86.800	74.646	1,029,230
2023-07-05	89.200	89.920	88.180	88.480	76.091	537,568
2023-07-04	90.740	90.860	89.420	89.480	76.951	356,763
2023-07-03	90.480	91.040	90.340	90.460	77.794	508,508
2023-06-30	90.000	90.620	89.760	90.040	77.433	691,953
2023-06-29	89.200	89.940	88.900	89.720	77.158	490,905
2023-06-28	89.900	90.040	88.940	89.080	76.607	467,510
2023-06-27	88.740	89.420	88.340	89.420	76.900	647,509
2023-06-26	88.440	88.440	87.240	88.040	75.713	519,151
2023-06-23	87.520	88.560	87.040	88.500	76.108	459,252
2023-06-22	86.800	88.140	86.760	87.720	75.438	726,796
2023-06-21	87.300	87.700	87.000	87.240	75.025	609,247
2023-06-20	87.520	88.240	86.840	87.640	75.369	812,680
2023-06-19	88.280	89.060	87.920	87.920	75.610	472,834
2023-06-16	88.360	88.980	87.920	88.320	75.954	1,909,513
2023-06-15	88.120	88.260	87.380	88.260	75.902	592,930

← NewerPage 14 of 21 · 1,257 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.