Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	74.320	75.140	74.320	74.820	60.434	517,221
2022-07-01	73.120	74.600	73.120	73.940	59.723	651,080
2022-06-30	73.740	73.980	72.880	73.980	59.755	815,074
2022-06-29	74.800	75.700	74.300	74.500	60.175	801,349
2022-06-28	74.980	75.800	74.860	75.300	60.822	736,276
2022-06-27	75.400	76.200	74.300	74.580	60.240	2,571,297
2022-06-24	72.740	75.300	72.600	75.120	60.676	778,952
2022-06-23	73.840	73.940	72.640	72.960	58.932	803,235
2022-06-22	73.680	74.300	73.120	74.020	59.788	765,615
2022-06-21	75.200	75.560	74.240	74.240	59.965	711,363
2022-06-20	74.000	75.000	73.200	75.000	60.579	875,168
2022-06-17	74.040	74.440	72.660	73.840	59.642	3,165,054
2022-06-16	76.600	76.620	73.540	73.740	59.562	1,760,766
2022-06-15	76.940	78.420	76.940	77.380	62.502	1,302,525
2022-06-14	75.200	76.300	75.160	76.000	61.387	796,968
2022-06-13	76.340	76.600	75.060	75.840	61.258	964,789
2022-06-10	78.340	78.620	76.820	77.040	62.227	864,233
2022-06-09	78.660	79.360	78.500	78.880	63.713	843,598
2022-06-08	80.100	80.120	78.520	78.800	63.649	710,161
2022-06-07	79.140	80.440	79.120	80.100	64.699	1,043,308
2022-06-03	78.840	78.980	78.260	78.640	63.519	517,829
2022-06-02	78.000	78.640	77.820	78.440	63.358	628,065
2022-06-01	79.820	80.080	78.120	78.120	63.099	716,572
2022-05-31	80.240	80.620	78.920	78.920	63.746	1,462,008
2022-05-30	80.800	81.060	80.160	80.840	65.296	629,844
2022-05-27	79.920	80.500	79.060	80.360	64.909	785,046
2022-05-25	79.760	79.760	78.280	78.940	63.762	565,145
2022-05-24	78.940	79.040	78.280	78.700	63.568	1,283,979
2022-05-23	79.760	80.260	78.520	79.580	64.279	1,126,042
2022-05-20	79.840	80.660	78.900	78.960	63.778	905,158
2022-05-19	81.300	81.340	79.040	79.040	63.842	1,093,151
2022-05-18	83.040	83.540	81.700	81.920	66.169	1,002,550
2022-05-17	82.160	82.860	82.020	82.860	66.928	880,609
2022-05-16	81.840	82.480	81.220	81.500	65.829	824,588
2022-05-13	81.760	82.120	81.040	81.540	65.862	710,184
2022-05-12	80.000	81.640	79.740	81.220	65.603	1,126,067
2022-05-11	80.080	81.280	79.960	80.760	65.232	993,117
2022-05-10	78.820	80.980	78.460	79.840	64.489	1,055,794
2022-05-09	78.900	79.220	77.960	77.960	62.970	1,021,210
2022-05-06	77.620	79.340	77.500	78.160	63.132	1,417,295
2022-05-05	80.360	80.880	77.520	77.740	62.792	1,930,733
2022-05-04	80.560	81.100	79.900	80.340	64.893	935,834
2022-05-03	79.760	80.760	79.680	80.400	64.941	1,148,634
2022-05-02	80.200	80.500	77.160	79.360	64.101	1,037,337
2022-04-29	81.520	81.520	80.160	80.320	64.876	700,058
2022-04-28	80.960	81.940	80.120	80.900	65.345	1,825,163
2022-04-27	79.960	80.580	78.820	80.040	64.650	1,252,651
2022-04-26	79.720	80.900	79.620	79.960	64.586	1,474,574
2022-04-25	81.000	81.500	78.700	78.900	63.729	2,514,426
2022-04-22	83.200	83.540	81.860	81.880	66.136	1,030,080
2022-04-21	83.800	84.740	83.540	83.940	67.800	1,510,267
2022-04-20	82.800	83.680	82.360	83.400	67.364	2,855,219
2022-04-19	84.060	84.160	82.120	82.420	66.573	2,557,162
2022-04-14	87.440	89.180	87.300	89.180	66.876	1,592,998
2022-04-13	88.640	88.900	86.960	87.580	65.677	1,347,383
2022-04-12	88.660	88.680	86.940	88.360	66.261	2,268,812
2022-04-11	88.300	89.580	88.300	89.300	66.966	1,188,149
2022-04-08	87.340	88.040	86.820	87.880	65.901	1,054,463
2022-04-07	88.000	88.420	86.460	86.580	64.927	1,995,352
2022-04-06	87.800	88.340	86.860	87.500	65.617	1,161,117

← NewerPage 19 of 22 · 1,262 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.