Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	75.500	75.540	74.020	74.100	59.852	1,154,798
2022-09-23	77.960	78.100	75.860	76.120	61.484	1,068,216
2022-09-22	78.000	79.500	77.160	78.300	63.245	885,880
2022-09-21	79.700	79.740	78.820	79.200	63.972	769,377
2022-09-20	81.800	82.340	79.900	80.160	64.747	854,394
2022-09-19	82.360	82.460	80.080	81.440	65.781	801,652
2022-09-16	82.540	83.360	82.060	82.340	66.508	1,779,650
2022-09-15	82.040	82.900	81.700	82.660	66.766	795,747
2022-09-14	82.940	83.400	82.200	82.200	66.395	986,356
2022-09-13	83.400	84.100	82.880	83.160	67.170	1,143,461
2022-09-12	81.620	83.760	81.520	83.480	67.429	1,145,446
2022-09-09	81.200	81.680	80.620	81.380	65.733	980,857
2022-09-08	79.440	81.320	79.400	81.060	65.474	1,478,507
2022-09-07	79.000	79.340	77.740	79.260	64.020	830,790
2022-09-06	78.400	79.760	78.400	79.200	63.972	902,354
2022-09-05	78.080	78.740	77.220	78.740	63.600	770,051
2022-09-02	76.380	79.080	76.380	79.000	63.810	1,242,951
2022-09-01	75.840	76.420	75.500	76.180	61.532	720,165
2022-08-31	74.580	76.800	74.360	76.180	61.532	1,709,873
2022-08-30	74.000	75.200	73.880	74.200	59.933	627,889
2022-08-29	73.780	74.020	73.320	73.760	59.578	562,907
2022-08-26	74.580	74.940	73.800	73.980	59.755	627,475
2022-08-25	74.320	74.740	73.880	74.580	60.240	482,891
2022-08-24	73.580	74.020	73.280	73.760	59.578	817,574
2022-08-23	73.540	74.460	73.300	73.760	59.578	1,077,103
2022-08-22	74.680	74.920	73.360	74.080	59.836	597,016
2022-08-19	75.000	75.000	74.060	74.740	60.369	739,449
2022-08-18	74.960	75.420	74.720	75.060	60.628	546,342
2022-08-17	76.200	76.560	74.460	74.760	60.385	745,878
2022-08-16	76.240	76.740	75.700	75.860	61.274	476,486
2022-08-15	76.260	76.280	75.460	76.160	61.516	752,327
2022-08-12	75.600	76.600	75.580	76.000	61.387	794,992
2022-08-11	75.160	76.080	74.800	75.400	60.902	678,799
2022-08-10	74.100	75.000	74.020	74.900	60.499	615,147
2022-08-09	73.640	74.620	73.520	74.180	59.917	856,725
2022-08-08	73.500	73.960	72.720	73.720	59.545	1,046,017
2022-08-05	72.680	73.420	72.340	73.180	59.109	820,829
2022-08-04	72.660	73.220	72.480	72.880	58.867	676,260
2022-08-03	71.300	72.620	71.080	72.520	58.576	1,021,602
2022-08-02	71.200	71.480	70.180	71.320	57.607	939,345
2022-07-29	72.200	72.200	71.220	71.300	57.591	1,079,478
2022-07-28	73.200	73.200	71.540	71.660	57.881	763,324
2022-07-27	72.800	73.020	72.200	72.660	58.689	2,559,622
2022-07-26	72.840	72.880	72.020	72.400	58.479	567,780
2022-07-25	71.560	72.760	71.300	72.520	58.576	642,345
2022-07-22	71.580	72.080	71.240	71.540	57.785	569,638
2022-07-21	72.220	72.400	70.920	71.540	57.785	793,654
2022-07-20	73.180	73.680	71.860	72.220	58.334	526,390
2022-07-19	71.960	73.260	71.920	72.960	58.932	617,754
2022-07-18	72.240	72.900	72.080	72.440	58.512	570,212
2022-07-15	70.900	72.140	70.480	71.920	58.091	824,045
2022-07-14	72.720	72.840	70.820	71.340	57.623	797,004
2022-07-13	73.100	73.480	72.520	72.820	58.818	561,877
2022-07-12	72.700	73.900	72.340	73.900	59.691	790,182
2022-07-11	73.120	73.780	72.380	72.720	58.738	664,067
2022-07-08	73.200	74.380	73.000	74.000	59.772	645,197
2022-07-07	72.280	73.960	71.900	73.640	59.481	825,082
2022-07-06	72.160	72.700	71.100	71.420	57.688	1,113,084
2022-07-05	75.140	75.200	71.400	71.600	57.833	1,110,441
2022-07-04	74.320	75.140	74.320	74.820	60.434	517,221

← NewerPage 18 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.