Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	91.720	91.840	86.960	87.000	70.272	1,871,390
2023-03-14	91.600	92.020	89.820	91.720	74.084	1,157,967
2023-03-13	95.500	95.500	90.500	91.460	73.874	1,767,883
2023-03-10	97.000	97.060	94.580	95.600	77.218	995,908
2023-03-09	99.100	99.680	97.660	98.280	79.383	1,014,037
2023-03-08	98.180	99.080	97.940	98.880	79.868	907,555
2023-03-07	98.720	98.720	97.560	98.240	79.351	945,808
2023-03-06	98.400	98.980	98.180	98.980	79.948	1,176,809
2023-03-03	98.000	98.400	97.560	98.080	79.222	1,275,042
2023-03-02	97.340	98.080	96.520	98.080	79.222	1,009,017
2023-03-01	98.380	98.520	97.160	97.500	78.753	724,574
2023-02-28	97.160	98.820	97.100	98.200	79.318	1,062,074
2023-02-27	97.200	98.300	97.160	97.540	78.785	1,106,326
2023-02-24	97.200	97.800	96.760	97.100	78.430	739,449
2023-02-23	97.020	97.200	95.920	96.960	78.317	736,912
2023-02-22	96.100	97.080	95.480	97.080	78.414	693,941
2023-02-21	97.540	97.660	95.280	96.500	77.945	876,374
2023-02-20	96.480	98.240	96.380	97.480	78.737	1,102,694
2023-02-17	96.100	96.180	94.340	96.140	77.655	1,315,881
2023-02-16	96.200	96.460	95.640	96.160	77.671	818,836
2023-02-15	95.120	96.180	94.820	95.740	77.331	878,939
2023-02-14	95.820	95.820	94.660	95.240	76.928	475,544
2023-02-13	94.540	95.260	94.300	95.080	76.798	510,643
2023-02-10	94.520	94.860	93.340	94.140	76.039	685,437
2023-02-09	95.500	95.940	94.560	95.080	76.798	901,882
2023-02-08	94.560	95.000	94.060	94.560	76.378	552,636
2023-02-07	94.000	94.120	93.420	93.900	75.845	491,056
2023-02-06	94.000	94.060	92.500	93.380	75.425	728,112
2023-02-03	94.700	94.740	94.040	94.360	76.217	683,780
2023-02-02	94.380	95.480	94.160	94.740	76.524	728,812
2023-02-01	95.540	95.540	93.720	94.380	76.233	799,665
2023-01-31	95.900	95.960	94.200	95.560	77.186	726,160
2023-01-30	94.280	95.780	94.020	95.780	77.364	697,069
2023-01-27	96.000	96.100	94.600	95.020	76.750	717,296
2023-01-26	95.740	96.020	95.380	96.020	77.558	568,636
2023-01-25	96.000	96.260	94.840	95.640	77.251	849,995
2023-01-24	94.500	95.880	94.340	95.780	77.364	1,277,172
2023-01-23	94.580	94.960	93.440	94.180	76.071	923,576
2023-01-20	93.500	94.400	93.420	94.400	76.249	1,007,816
2023-01-19	92.900	93.440	92.420	92.980	75.102	701,641
2023-01-18	92.180	94.180	92.160	93.400	75.441	897,287
2023-01-17	92.400	92.980	91.880	92.080	74.375	934,041
2023-01-16	92.740	92.960	91.640	92.660	74.844	1,012,160
2023-01-13	93.280	93.460	91.940	92.640	74.828	634,957
2023-01-12	92.000	93.280	91.760	93.240	75.312	1,094,776
2023-01-11	93.120	93.180	91.220	91.500	73.907	1,248,032
2023-01-10	93.880	93.880	92.440	92.860	75.005	830,274
2023-01-09	94.300	94.860	93.820	94.040	75.958	1,016,578
2023-01-06	93.560	94.900	93.300	94.900	76.653	1,336,262
2023-01-05	93.500	93.500	92.060	93.440	75.474	1,277,842
2023-01-04	89.700	93.680	89.700	93.680	75.668	1,890,090
2023-01-03	87.640	89.760	87.260	89.580	72.356	1,304,492
2022-12-30	87.700	87.740	86.480	86.480	69.852	697,261
2022-12-29	87.000	88.100	86.880	88.100	71.160	525,746
2022-12-28	88.000	88.080	87.320	87.320	70.530	436,387
2022-12-27	87.700	87.900	87.300	87.700	70.837	364,290
2022-12-23	87.020	87.580	86.820	87.460	70.644	508,779
2022-12-22	87.000	87.440	86.520	86.880	70.175	822,889
2022-12-21	84.620	87.000	84.340	87.000	70.272	967,421
2022-12-20	83.840	84.880	83.440	84.540	68.285	635,889

← NewerPage 16 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.