Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	87.800	87.900	86.540	87.520	65.632	1,174,909
2022-04-04	88.100	88.180	87.020	87.620	65.707	1,048,535
2022-04-01	88.480	88.600	87.780	87.900	65.916	795,015
2022-03-31	89.240	89.460	88.120	88.120	66.081	970,438
2022-03-30	89.500	89.520	88.480	88.840	66.621	1,075,900
2022-03-29	87.700	89.720	87.560	89.380	67.026	1,620,328
2022-03-28	87.720	88.800	87.060	87.200	65.392	1,134,252
2022-03-25	86.480	87.020	85.180	87.020	65.257	940,177
2022-03-24	86.500	86.640	85.440	86.380	64.777	1,067,290
2022-03-23	87.280	87.360	86.360	86.360	64.762	946,581
2022-03-22	86.660	87.980	86.500	87.020	65.257	1,821,107
2022-03-21	86.100	87.080	85.620	86.440	64.822	2,093,301
2022-03-18	85.660	86.180	85.100	85.840	64.372	2,711,551
2022-03-17	86.000	86.340	84.780	85.680	64.252	1,209,368
2022-03-16	85.860	87.160	85.280	85.600	64.192	1,654,824
2022-03-15	84.480	84.920	83.080	84.640	63.472	1,258,671
2022-03-14	83.700	84.940	83.340	84.600	63.442	1,601,894
2022-03-11	81.520	84.340	81.220	82.300	61.717	1,793,179
2022-03-10	82.500	82.560	79.980	81.020	60.757	1,747,855
2022-03-09	79.860	81.660	79.140	81.060	60.787	2,003,778
2022-03-08	74.640	78.920	74.520	77.360	58.013	2,427,055
2022-03-07	75.060	76.820	72.440	75.000	56.243	3,166,767
2022-03-04	79.900	79.900	76.340	77.060	57.788	2,608,093
2022-03-03	81.600	82.220	80.440	80.440	60.322	1,812,939
2022-03-02	80.320	81.520	78.360	81.120	60.832	3,212,522
2022-03-01	87.440	87.980	81.660	81.660	61.237	3,520,980
2022-02-28	87.000	88.080	86.040	87.820	65.857	2,599,164
2022-02-25	87.500	88.760	84.340	88.180	66.126	4,884,990
2022-02-24	91.600	93.920	91.160	92.040	69.021	1,825,564
2022-02-23	96.500	97.100	95.400	95.580	71.676	909,455
2022-02-22	94.640	96.460	93.360	96.080	72.051	1,161,913
2022-02-21	98.300	98.760	96.140	96.800	72.591	1,393,494
2022-02-18	98.320	98.980	97.400	97.800	73.341	800,025
2022-02-17	99.760	99.760	97.620	98.120	73.580	954,839
2022-02-16	99.320	100.10	98.900	99.440	74.570	520,569
2022-02-15	97.380	99.140	97.240	98.960	74.210	979,661
2022-02-14	98.680	98.720	96.860	98.060	73.536	1,230,736
2022-02-11	100.20	100.70	99.720	100.35	75.253	759,361
2022-02-10	100.80	101.30	99.780	100.70	75.515	1,225,510
2022-02-09	100.40	101.55	100.00	101.35	76.003	1,013,074
2022-02-08	99.700	100.65	99.700	100.20	75.140	986,730
2022-02-07	99.800	100.30	99.100	99.620	74.705	923,440
2022-02-04	102.00	102.10	98.620	99.100	74.315	1,504,645
2022-02-03	101.30	102.20	101.05	101.70	76.265	984,228
2022-02-02	101.60	101.95	101.25	101.55	76.153	1,021,295
2022-02-01	101.00	101.45	100.10	101.30	75.965	1,219,221
2022-01-31	101.55	101.90	100.05	100.30	75.215	1,128,016
2022-01-28	101.60	101.60	99.840	100.85	75.628	1,306,585
2022-01-27	99.700	102.15	99.500	101.50	76.115	1,456,808
2022-01-26	99.620	100.90	99.420	100.45	75.328	1,422,560
2022-01-25	96.900	99.340	96.840	99.200	74.390	1,670,658
2022-01-24	97.400	97.680	95.520	96.620	72.456	1,858,278
2022-01-21	96.520	97.600	96.440	96.940	72.696	1,290,392
2022-01-20	97.680	97.880	95.780	97.080	72.801	1,027,999
2022-01-19	97.800	98.260	96.900	97.480	73.101	1,228,043
2022-01-18	96.340	97.980	96.160	97.880	73.401	1,174,884
2022-01-17	95.860	97.000	95.760	97.000	72.741	1,084,987
2022-01-14	95.420	95.760	95.140	95.720	71.781	1,516,009
2022-01-13	96.060	96.500	95.600	96.060	72.036	835,910
2022-01-12	95.100	96.160	95.000	95.940	71.946	1,109,564

← NewerPage 20 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.