Swiss Re AG historical data

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

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

← NewerPage 2 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.