Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	123.80	123.80	122.80	123.45	117.67	452,817
2026-01-29	122.50	123.80	121.90	122.85	117.10	791,709
2026-01-28	122.50	122.90	121.45	122.10	116.38	672,391
2026-01-27	122.30	123.00	121.05	122.20	116.48	679,894
2026-01-26	123.00	123.65	121.90	121.90	116.19	648,993
2026-01-23	123.00	123.85	122.20	122.90	117.14	1,035,326
2026-01-22	125.00	125.50	123.20	123.20	117.43	945,847
2026-01-21	124.05	125.45	123.30	123.50	117.72	1,040,626
2026-01-20	125.95	126.30	124.30	125.50	119.62	1,060,407
2026-01-19	127.00	127.45	125.75	126.20	120.29	672,620
2026-01-16	126.60	127.15	125.10	127.15	121.19	923,544
2026-01-15	127.70	128.70	127.05	127.90	121.91	804,008
2026-01-14	125.00	128.35	124.55	127.60	121.62	1,448,413
2026-01-13	126.45	126.60	125.35	125.40	119.53	830,908
2026-01-12	127.25	127.80	126.10	126.45	120.53	857,627
2026-01-09	129.05	129.05	126.90	127.55	121.58	1,055,968
2026-01-08	128.50	129.45	127.40	129.10	123.05	677,739
2026-01-07	130.00	130.10	127.15	128.00	122.00	777,654
2026-01-06	131.00	131.35	129.00	129.00	122.96	800,255
2026-01-05	131.20	131.20	127.00	130.15	124.05	1,774,388
2025-12-30	132.45	133.05	132.10	132.85	126.63	432,332
2025-12-29	133.15	133.70	132.00	132.45	126.25	579,602
2025-12-23	132.10	133.40	131.95	132.70	126.48	585,213
2025-12-22	130.75	132.00	130.50	131.85	125.67	630,753
2025-12-19	129.90	131.25	129.45	130.85	124.72	2,071,331
2025-12-18	128.75	130.15	128.20	130.15	124.05	690,176
2025-12-17	130.00	130.35	128.55	129.25	123.20	1,053,258
2025-12-16	131.30	131.65	130.00	130.70	124.58	780,484
2025-12-15	131.00	131.50	130.45	130.65	124.53	569,468
2025-12-12	129.75	131.25	129.60	130.05	123.96	1,038,135
2025-12-11	128.55	129.35	127.60	128.90	122.86	804,022
2025-12-10	128.00	128.95	127.00	128.10	122.10	1,386,504
2025-12-09	128.50	129.30	127.25	128.30	122.29	1,775,371
2025-12-08	130.00	130.85	128.70	130.50	124.39	1,253,420
2025-12-05	132.60	132.60	128.05	129.45	123.39	3,954,122
2025-12-04	138.85	139.35	137.80	138.50	132.01	633,286
2025-12-03	140.35	140.50	137.65	137.85	131.39	841,080
2025-12-02	141.35	142.15	140.60	141.35	134.73	516,229
2025-12-01	142.00	142.00	140.50	141.35	134.73	459,452
2025-11-28	142.30	142.30	141.20	141.55	134.92	585,208
2025-11-27	141.00	142.15	140.50	142.05	135.40	328,613
2025-11-26	139.10	141.05	138.75	140.50	133.92	486,592
2025-11-25	137.95	139.00	136.55	138.80	132.30	535,161
2025-11-24	139.00	139.10	136.35	138.00	131.54	1,129,462
2025-11-21	136.50	139.30	136.45	138.50	132.01	600,614
2025-11-20	139.15	139.50	136.35	137.60	131.16	747,891
2025-11-19	139.80	140.20	138.00	138.00	131.54	770,521
2025-11-18	140.60	141.10	139.40	140.20	133.63	815,309
2025-11-17	145.40	145.50	141.50	141.55	134.92	1,208,208
2025-11-14	146.95	150.40	145.55	145.55	138.73	1,565,244
2025-11-13	152.40	153.80	151.95	153.80	146.60	739,470
2025-11-12	151.85	152.85	151.10	151.80	144.69	537,948
2025-11-11	148.95	151.70	147.50	151.35	144.26	569,852
2025-11-10	148.35	150.35	147.80	149.95	142.93	535,937
2025-11-07	148.00	148.70	145.70	147.15	140.26	371,786
2025-11-06	149.70	149.90	147.25	148.00	141.07	538,295
2025-11-05	148.00	150.15	147.55	149.75	142.74	410,435
2025-11-04	145.50	147.45	144.55	147.45	140.54	665,569
2025-11-03	146.65	146.95	146.10	146.35	139.50	268,375
2025-10-31	148.75	148.80	145.70	146.60	139.73	443,459

← NewerPage 4 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.