Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	88.480	88.800	88.040	88.460	76.074	730,146
2023-06-13	88.500	88.620	86.980	88.460	76.074	741,740
2023-06-12	88.400	89.340	88.140	88.380	76.005	672,268
2023-06-09	89.700	89.980	87.240	88.140	75.799	1,089,469
2023-06-08	91.700	91.940	89.620	89.700	77.140	662,263
2023-06-07	92.500	92.780	90.820	91.260	78.482	793,659
2023-06-06	91.980	92.640	91.820	92.440	79.497	433,533
2023-06-05	93.500	93.620	91.840	92.280	79.359	582,459
2023-06-02	93.000	93.280	92.220	93.200	80.150	833,217
2023-06-01	91.120	92.940	90.860	92.780	79.789	871,671
2023-05-31	91.900	93.260	91.020	91.220	78.448	1,699,038
2023-05-30	91.580	92.820	91.200	91.960	79.084	942,919
2023-05-26	90.500	91.580	89.780	91.340	78.551	611,439
2023-05-25	90.320	90.600	89.100	90.120	77.502	1,193,847
2023-05-24	91.280	91.600	89.780	90.260	77.622	1,055,167
2023-05-23	91.200	92.340	90.940	92.120	79.222	764,763
2023-05-22	91.720	92.340	90.920	91.160	78.396	684,016
2023-05-19	89.920	92.440	89.820	91.720	78.878	1,753,850
2023-05-17	88.760	89.540	88.420	89.400	76.882	780,397
2023-05-16	89.440	89.940	88.980	89.280	76.779	505,917
2023-05-15	90.400	90.580	89.220	89.780	77.209	528,991
2023-05-12	89.800	90.700	89.540	90.000	77.398	906,736
2023-05-11	89.720	89.980	88.600	89.460	76.934	858,409
2023-05-10	91.080	91.480	88.620	89.040	76.573	869,250
2023-05-09	89.660	91.160	89.180	91.160	78.396	1,114,208
2023-05-08	89.000	89.960	88.820	89.820	77.244	750,798
2023-05-05	89.540	89.640	87.380	88.780	76.349	851,203
2023-05-04	89.500	89.940	87.240	87.920	75.610	1,582,095
2023-05-03	89.180	89.920	88.720	89.560	77.020	1,470,416
2023-05-02	90.300	90.640	88.500	88.560	76.160	1,009,690
2023-04-28	88.800	90.000	88.540	89.720	77.158	997,343
2023-04-27	88.800	89.320	88.020	88.880	76.435	626,235
2023-04-26	88.820	89.360	88.100	88.920	76.470	833,748
2023-04-25	89.120	89.540	88.140	89.100	76.624	1,364,929
2023-04-24	89.260	90.220	88.920	89.780	77.209	632,612
2023-04-21	90.320	90.840	89.060	89.320	76.814	1,589,145
2023-04-20	89.000	90.520	89.000	90.180	77.553	1,002,121
2023-04-19	88.660	89.640	88.520	89.080	76.607	2,500,630
2023-04-18	86.000	88.800	85.860	88.480	76.091	2,374,204
2023-04-17	88.900	89.000	85.320	85.320	73.374	1,981,249
2023-04-14	88.940	88.940	86.300	88.760	76.332	2,369,792
2023-04-13	93.960	94.700	93.700	94.140	76.039	2,402,854
2023-04-12	94.920	95.280	94.120	94.520	76.346	1,253,705
2023-04-11	95.000	95.200	93.580	94.500	76.330	1,175,965
2023-04-06	93.140	94.620	93.060	94.220	76.104	1,304,974
2023-04-05	94.200	94.400	92.560	93.060	75.167	755,871
2023-04-04	93.340	94.900	93.280	93.960	75.894	1,751,471
2023-04-03	94.180	94.180	92.800	93.060	75.167	987,568
2023-03-31	93.380	94.100	92.720	93.840	75.797	666,085
2023-03-30	93.540	94.460	93.100	93.360	75.409	763,851
2023-03-29	92.340	93.440	91.520	93.140	75.231	926,735
2023-03-28	92.600	92.840	91.020	92.240	74.504	892,893
2023-03-27	92.140	92.460	90.780	91.840	74.181	960,638
2023-03-24	91.200	91.200	88.720	90.680	73.244	1,429,121
2023-03-23	93.120	93.140	90.260	91.260	73.713	1,075,654
2023-03-22	92.800	93.740	92.100	92.620	74.811	789,722
2023-03-21	90.000	93.340	89.960	92.780	74.941	1,399,289
2023-03-20	86.460	90.040	83.560	89.280	72.114	1,512,302
2023-03-17	91.120	91.300	87.520	87.960	71.047	2,749,571
2023-03-16	90.740	90.740	87.020	90.180	72.841	1,747,943

← NewerPage 15 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.