Swiss Re AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 133.15 | 134.70 | 132.35 | 134.50 | 134.50 | 682,890 |
| 2026-07-23 | 131.40 | 132.40 | 128.80 | 132.40 | 132.40 | 872,713 |
| 2026-07-22 | 132.40 | 134.25 | 131.50 | 131.50 | 131.50 | 771,202 |
| 2026-07-21 | 135.10 | 135.20 | 131.25 | 131.55 | 131.55 | 1,000,665 |
| 2026-07-20 | 137.55 | 138.90 | 134.60 | 135.35 | 135.35 | 984,318 |
| 2026-07-17 | 137.00 | 138.85 | 136.75 | 138.30 | 138.30 | 1,254,192 |
| 2026-07-16 | 133.65 | 135.85 | 133.05 | 135.85 | 135.85 | 541,423 |
| 2026-07-15 | 135.00 | 135.40 | 133.50 | 134.30 | 134.30 | 632,973 |
| 2026-07-14 | 134.55 | 136.00 | 133.55 | 136.00 | 136.00 | 868,292 |
| 2026-07-13 | 133.25 | 134.85 | 133.25 | 134.60 | 134.60 | 819,408 |
| 2026-07-10 | 131.75 | 133.40 | 130.90 | 132.60 | 132.60 | 802,857 |
| 2026-07-09 | 132.60 | 133.05 | 131.15 | 131.15 | 131.15 | 597,934 |
| 2026-07-08 | 132.25 | 133.70 | 130.85 | 132.65 | 132.65 | 721,674 |
| 2026-07-07 | 131.10 | 133.60 | 131.00 | 132.85 | 132.85 | 1,264,853 |
| 2026-07-06 | 130.25 | 130.95 | 129.70 | 130.65 | 130.65 | 695,563 |
| 2026-07-03 | 130.90 | 131.55 | 128.70 | 129.70 | 129.70 | 599,382 |
| 2026-07-02 | 129.95 | 130.65 | 128.80 | 130.10 | 130.10 | 781,747 |
| 2026-07-01 | 128.15 | 129.40 | 126.75 | 129.25 | 129.25 | 647,073 |
| 2026-06-30 | 129.45 | 130.00 | 128.40 | 128.50 | 128.50 | 837,307 |
| 2026-06-29 | 127.95 | 129.25 | 127.45 | 129.25 | 129.25 | 769,668 |
| 2026-06-26 | 126.30 | 127.85 | 125.90 | 127.80 | 127.80 | 727,174 |
| 2026-06-25 | 126.25 | 127.35 | 126.00 | 126.75 | 126.75 | 545,195 |
| 2026-06-24 | 123.95 | 127.20 | 123.85 | 126.65 | 126.65 | 1,082,928 |
| 2026-06-23 | 123.90 | 125.00 | 123.35 | 124.95 | 124.95 | 1,171,612 |
| 2026-06-22 | 123.80 | 124.65 | 122.90 | 124.50 | 124.50 | 703,650 |
| 2026-06-19 | 122.30 | 123.65 | 122.10 | 123.40 | 123.40 | 1,825,423 |
| 2026-06-18 | 122.00 | 122.50 | 120.60 | 122.10 | 122.10 | 720,255 |
| 2026-06-17 | 122.25 | 122.30 | 120.35 | 121.75 | 121.75 | 807,775 |
| 2026-06-16 | 122.05 | 122.80 | 121.40 | 122.55 | 122.55 | 731,502 |
| 2026-06-15 | 121.60 | 122.05 | 120.90 | 121.40 | 121.40 | 706,448 |
| 2026-06-12 | 120.45 | 121.45 | 119.80 | 120.75 | 120.75 | 775,208 |
| 2026-06-11 | 120.00 | 121.70 | 119.95 | 120.60 | 120.60 | 704,633 |
| 2026-06-10 | 119.15 | 120.65 | 118.60 | 120.45 | 120.45 | 648,479 |
| 2026-06-09 | 117.85 | 119.25 | 117.85 | 118.60 | 118.60 | 704,189 |
| 2026-06-08 | 118.70 | 118.90 | 117.40 | 118.10 | 118.10 | 716,128 |
| 2026-06-05 | 116.95 | 118.55 | 116.95 | 118.15 | 118.15 | 879,941 |
| 2026-06-04 | 114.55 | 117.55 | 114.45 | 116.20 | 116.20 | 1,139,817 |
| 2026-06-03 | 114.40 | 115.25 | 114.30 | 114.50 | 114.50 | 1,000,375 |
| 2026-06-02 | 115.70 | 115.90 | 114.05 | 114.45 | 114.45 | 1,157,730 |
| 2026-06-01 | 116.80 | 116.85 | 115.55 | 116.10 | 116.10 | 1,097,605 |
| 2026-05-29 | 117.65 | 119.00 | 117.10 | 117.70 | 117.70 | 2,122,050 |
| 2026-05-28 | 118.90 | 119.15 | 117.65 | 118.20 | 118.20 | 1,185,047 |
| 2026-05-27 | 119.95 | 120.55 | 119.10 | 119.50 | 119.50 | 1,004,600 |
| 2026-05-26 | 121.05 | 121.50 | 119.75 | 119.75 | 119.75 | 931,321 |
| 2026-05-22 | 120.00 | 121.40 | 119.35 | 120.05 | 120.05 | 1,218,649 |
| 2026-05-21 | 123.05 | 123.80 | 120.80 | 121.75 | 121.75 | 1,848,123 |
| 2026-05-20 | 124.40 | 126.45 | 123.80 | 125.75 | 125.75 | 694,235 |
| 2026-05-19 | 125.00 | 126.15 | 124.65 | 125.20 | 125.20 | 827,670 |
| 2026-05-18 | 121.00 | 124.95 | 120.90 | 123.85 | 123.85 | 1,320,860 |
| 2026-05-15 | 121.15 | 122.55 | 120.70 | 121.45 | 121.45 | 1,369,596 |
| 2026-05-13 | 120.00 | 121.45 | 119.45 | 119.45 | 119.45 | 1,024,388 |
| 2026-05-12 | 123.00 | 123.10 | 118.95 | 119.80 | 119.80 | 2,014,959 |
| 2026-05-11 | 123.10 | 125.40 | 122.85 | 124.10 | 124.10 | 1,056,613 |
| 2026-05-08 | 123.00 | 124.25 | 122.15 | 123.45 | 123.45 | 904,889 |
| 2026-05-07 | 123.95 | 125.10 | 122.05 | 124.30 | 124.30 | 2,229,288 |
| 2026-05-06 | 126.50 | 129.30 | 126.35 | 128.40 | 128.40 | 1,268,198 |
| 2026-05-05 | 124.85 | 126.20 | 124.45 | 124.75 | 124.75 | 624,458 |
| 2026-05-04 | 126.35 | 126.35 | 124.25 | 125.35 | 125.35 | 727,913 |
| 2026-04-30 | 124.30 | 126.75 | 123.50 | 125.95 | 125.95 | 1,025,848 |
| 2026-04-29 | 127.20 | 127.30 | 122.95 | 124.35 | 124.35 | 1,322,108 |
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.