Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	84.400	84.840	84.180	84.520	68.269	675,147
2022-12-16	84.960	85.260	83.920	84.160	67.978	2,048,629
2022-12-15	86.200	86.640	84.360	84.680	68.398	914,200
2022-12-14	86.440	86.460	85.660	86.420	69.803	646,876
2022-12-13	86.240	87.460	85.920	86.460	69.836	1,020,436
2022-12-12	86.720	86.720	85.380	86.080	69.529	941,454
2022-12-09	86.660	87.200	85.700	87.040	70.304	660,166
2022-12-08	86.000	86.620	85.660	86.440	69.820	1,023,451
2022-12-07	85.020	85.740	84.820	84.920	68.592	791,270
2022-12-06	84.880	85.660	84.620	85.000	68.657	888,807
2022-12-05	84.560	85.460	84.500	85.460	69.028	939,062
2022-12-02	84.700	85.060	84.220	84.660	68.382	756,487
2022-12-01	84.340	85.360	84.100	84.980	68.640	895,667
2022-11-30	84.700	85.120	83.860	84.220	68.026	1,161,942
2022-11-29	83.700	84.720	83.580	84.520	68.269	1,113,948
2022-11-28	82.340	83.780	82.000	83.780	67.671	1,282,194
2022-11-25	82.820	82.820	81.940	82.580	66.702	603,294
2022-11-24	81.600	82.560	81.600	82.480	66.621	850,922
2022-11-23	80.380	81.620	80.220	81.620	65.926	808,895
2022-11-22	80.000	80.460	79.780	80.180	64.763	558,351
2022-11-21	80.820	80.980	80.040	80.120	64.715	622,580
2022-11-18	79.780	80.580	79.720	80.520	65.038	1,196,666
2022-11-17	79.240	79.880	78.360	79.280	64.036	491,956
2022-11-16	79.840	80.000	78.400	78.860	63.697	858,638
2022-11-15	80.820	80.960	79.320	79.820	64.473	784,370
2022-11-14	80.820	81.040	79.740	80.660	65.151	1,009,918
2022-11-11	78.640	80.320	78.240	80.160	64.747	1,494,536
2022-11-10	76.400	79.020	76.160	78.380	63.309	1,464,405
2022-11-09	75.380	76.400	74.800	76.400	61.710	1,018,107
2022-11-08	74.380	75.320	74.080	74.860	60.466	508,977
2022-11-07	75.100	75.560	74.220	74.480	60.159	616,973
2022-11-04	73.920	75.440	73.680	75.320	60.838	736,683
2022-11-03	74.000	74.660	73.480	74.180	59.917	633,756
2022-11-02	74.900	75.080	73.940	74.320	60.030	536,195
2022-11-01	74.000	75.940	74.000	74.720	60.353	851,273
2022-10-31	74.700	75.540	74.200	74.400	60.095	951,557
2022-10-28	75.900	76.200	73.860	75.420	60.919	1,549,444
2022-10-27	76.580	77.460	76.440	77.240	62.389	721,894
2022-10-26	76.260	77.220	76.180	76.560	61.839	732,759
2022-10-25	76.560	77.000	75.280	76.380	61.694	880,391
2022-10-24	75.320	76.580	75.180	76.100	61.468	1,103,972
2022-10-21	74.300	75.080	72.740	75.080	60.644	1,128,218
2022-10-20	74.120	75.200	73.980	74.720	60.353	634,499
2022-10-19	73.740	74.860	73.740	74.400	60.095	713,308
2022-10-18	74.200	75.100	73.480	73.480	59.352	1,536,537
2022-10-17	72.480	73.740	72.440	73.280	59.190	1,150,383
2022-10-14	71.820	73.280	71.500	72.520	58.576	1,257,582
2022-10-13	69.040	71.220	68.740	70.460	56.912	915,532
2022-10-12	69.500	69.900	68.160	69.900	56.460	996,004
2022-10-11	69.880	69.880	69.060	69.580	56.201	1,073,547
2022-10-10	70.000	70.920	69.880	70.400	56.864	1,061,528
2022-10-07	72.120	72.220	70.960	71.340	57.623	865,730
2022-10-06	74.500	74.500	71.340	72.500	58.560	1,775,212
2022-10-05	75.300	75.440	74.260	74.340	60.046	707,724
2022-10-04	73.540	75.680	73.460	75.500	60.983	1,001,091
2022-10-03	72.480	73.280	70.960	73.180	59.109	1,210,257
2022-09-30	72.780	74.100	72.580	73.160	59.093	1,049,298
2022-09-29	71.000	72.500	69.860	72.280	58.382	1,403,682
2022-09-28	72.000	72.280	68.900	71.220	57.526	1,932,253
2022-09-27	74.300	74.620	72.560	72.560	58.608	1,146,886

← NewerPage 17 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.