Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	95.200	95.700	94.380	94.600	70.941	1,168,563
2022-01-10	94.620	95.280	94.000	95.000	71.241	1,272,377
2022-01-07	94.000	94.480	93.760	94.340	70.746	756,438
2022-01-06	93.000	94.160	92.680	93.840	70.371	1,282,503
2022-01-05	92.740	93.420	92.680	93.340	69.996	787,727
2022-01-04	91.900	93.100	91.900	92.580	69.426	1,165,142
2022-01-03	91.000	91.560	90.640	91.540	68.646	665,406
2021-12-30	90.400	90.740	90.260	90.260	67.686	417,986
2021-12-29	90.880	91.080	90.060	90.560	67.911	507,046
2021-12-28	90.180	90.860	90.140	90.860	68.136	702,792
2021-12-27	89.740	90.260	89.560	90.020	67.506	478,228
2021-12-23	89.100	89.900	89.100	89.900	67.416	530,921
2021-12-22	88.500	88.720	87.920	88.660	66.486	420,319
2021-12-21	87.820	88.760	87.560	88.620	66.456	675,881
2021-12-20	88.000	89.120	86.300	87.040	65.272	1,148,423
2021-12-17	89.360	89.740	88.760	89.660	67.236	1,889,247
2021-12-16	88.720	89.600	88.600	89.280	66.951	962,475
2021-12-15	87.800	88.360	87.480	88.100	66.066	1,332,177
2021-12-14	87.680	88.080	87.280	87.640	65.722	719,060
2021-12-13	88.300	88.660	87.100	87.300	65.467	978,135
2021-12-10	88.720	89.020	88.220	88.300	66.216	613,593
2021-12-09	89.200	89.240	88.680	88.880	66.651	577,300
2021-12-08	89.400	89.720	88.380	89.240	66.921	688,223
2021-12-07	90.000	90.440	89.320	89.420	67.056	798,220
2021-12-06	89.000	89.600	88.560	89.400	67.041	1,273,735
2021-12-03	88.000	88.740	87.700	88.140	66.096	860,233
2021-12-02	86.880	87.800	86.240	87.580	65.677	754,168
2021-12-01	87.060	87.700	86.720	87.520	65.632	876,840
2021-11-30	85.740	86.880	85.120	86.440	64.822	1,841,021
2021-11-29	86.720	87.960	86.400	86.660	64.987	1,079,218
2021-11-26	87.540	87.580	85.200	86.260	64.687	2,718,302
2021-11-25	89.000	90.100	88.940	90.040	67.521	627,598
2021-11-24	88.360	89.860	88.360	89.060	66.786	909,529
2021-11-23	87.640	88.820	87.060	88.460	66.336	976,098
2021-11-22	87.900	88.040	86.900	88.040	66.021	859,256
2021-11-19	88.640	88.660	86.200	87.500	65.617	1,170,270
2021-11-18	88.840	88.860	88.120	88.360	66.261	579,657
2021-11-17	88.580	89.000	88.420	88.760	66.561	390,665
2021-11-16	88.700	89.240	88.100	88.820	66.606	617,141
2021-11-15	88.760	89.220	88.540	88.800	66.591	540,990
2021-11-12	89.380	89.700	88.800	89.180	66.876	591,878
2021-11-11	90.040	90.220	89.220	89.280	66.951	702,928
2021-11-10	90.360	90.620	89.260	90.200	67.641	954,897
2021-11-09	90.800	91.120	90.060	90.300	67.716	787,537
2021-11-08	90.900	91.120	90.380	91.020	68.256	760,632
2021-11-05	90.420	91.500	90.420	90.820	68.106	789,263
2021-11-04	91.500	92.260	90.420	90.840	68.121	1,075,831
2021-11-03	90.300	91.700	90.080	91.500	68.616	1,315,291
2021-11-02	88.960	90.340	88.600	90.260	67.686	1,263,530
2021-11-01	88.960	89.620	88.340	88.960	66.711	1,187,849
2021-10-29	86.900	88.980	86.860	88.640	66.471	2,542,304
2021-10-28	84.960	85.700	84.620	85.700	64.267	1,034,447
2021-10-27	84.300	85.600	84.100	85.020	63.757	1,143,939
2021-10-26	82.000	84.280	81.920	83.980	62.977	1,324,238
2021-10-25	82.120	82.220	81.480	81.760	61.312	479,155
2021-10-22	81.740	82.200	81.460	81.580	61.177	533,792
2021-10-21	81.820	81.960	80.840	81.720	61.282	956,130
2021-10-20	82.020	82.740	81.680	82.420	61.807	674,020
2021-10-19	81.040	82.140	80.480	82.080	61.552	754,588
2021-10-18	81.320	81.500	80.920	81.040	60.772	555,633

← NewerPage 21 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.