Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	148.75	148.80	145.70	146.60	139.73	443,459
2025-10-30	149.00	149.65	147.25	149.45	142.45	548,752
2025-10-29	147.50	148.90	146.00	148.50	141.54	389,805
2025-10-28	151.25	151.45	147.85	148.25	141.31	401,448
2025-10-27	151.45	151.80	150.15	150.65	143.59	476,547
2025-10-24	149.90	151.45	149.45	151.10	144.02	410,695
2025-10-23	149.80	150.10	148.30	149.40	142.40	894,118
2025-10-22	149.00	149.10	147.80	148.90	141.93	607,732
2025-10-21	146.95	148.25	146.05	147.85	140.93	487,556
2025-10-20	146.55	146.80	145.25	145.95	139.11	395,919
2025-10-17	146.35	146.45	143.90	145.15	138.35	755,570
2025-10-16	149.85	150.60	146.90	148.00	141.07	716,350
2025-10-15	151.15	152.55	150.10	150.95	143.88	869,700
2025-10-14	147.80	150.60	147.50	150.25	143.21	549,819
2025-10-13	151.60	151.70	149.05	149.75	142.74	388,150
2025-10-10	151.40	152.65	150.65	151.10	144.02	502,569
2025-10-09	153.80	153.85	151.50	151.70	144.59	606,633
2025-10-08	151.65	153.85	151.35	153.85	146.64	582,271
2025-10-07	151.25	152.95	151.20	151.20	144.12	533,820
2025-10-06	147.70	151.75	147.25	151.75	144.64	790,057
2025-10-03	147.40	147.50	146.05	147.10	140.21	490,953
2025-10-02	145.90	147.05	145.65	147.05	140.16	682,293
2025-10-01	145.95	147.15	145.75	146.65	139.78	525,662
2025-09-30	146.10	147.25	144.70	147.05	140.16	506,136
2025-09-29	146.35	147.30	145.50	145.70	138.88	602,199
2025-09-26	143.00	145.80	142.90	145.40	138.59	522,014
2025-09-25	140.25	142.80	140.00	142.15	135.49	703,032
2025-09-24	139.35	140.70	137.85	140.35	133.78	648,157
2025-09-23	141.15	141.55	140.35	141.05	134.44	514,024
2025-09-22	139.15	140.55	138.90	140.30	133.73	572,462
2025-09-19	139.05	140.30	139.05	139.55	133.01	1,366,433
2025-09-18	139.75	140.20	139.00	139.65	133.11	712,120
2025-09-17	137.50	139.95	137.40	138.90	132.39	735,690
2025-09-16	141.80	141.85	137.75	137.75	131.30	900,338
2025-09-15	143.65	143.65	141.60	142.20	135.54	411,823
2025-09-12	141.50	143.30	141.00	142.75	136.06	706,476
2025-09-11	140.45	141.45	140.10	140.60	134.01	408,244
2025-09-10	142.00	142.15	139.65	139.90	133.35	551,815
2025-09-09	141.65	141.90	141.10	141.65	135.02	439,435
2025-09-08	140.60	141.45	139.60	141.35	134.73	512,038
2025-09-05	143.15	143.90	140.90	140.95	134.35	618,543
2025-09-04	140.75	143.45	140.65	142.65	135.97	663,122
2025-09-03	140.65	140.85	139.15	140.45	133.87	774,367
2025-09-02	142.55	142.75	140.85	141.40	134.78	583,965
2025-09-01	144.40	145.10	141.75	142.40	135.73	595,994
2025-08-29	144.60	145.35	144.35	144.90	138.11	352,942
2025-08-28	145.40	145.50	143.85	144.85	138.07	395,854
2025-08-27	144.50	145.05	143.45	145.00	138.21	425,130
2025-08-26	145.50	145.65	144.15	144.90	138.11	1,010,125
2025-08-25	146.00	146.90	145.60	146.15	139.30	339,371
2025-08-22	147.95	148.90	146.85	147.05	140.16	611,710
2025-08-21	149.35	149.60	147.20	148.00	141.07	557,503
2025-08-20	147.75	149.05	146.65	149.00	142.02	469,122
2025-08-19	145.70	147.05	144.95	147.05	140.16	468,569
2025-08-18	146.00	146.45	144.65	145.75	138.92	438,802
2025-08-15	146.00	147.80	145.80	146.20	139.35	723,975
2025-08-14	151.40	155.30	144.60	145.45	138.64	1,730,859
2025-08-13	149.40	150.65	148.65	150.65	143.59	726,262
2025-08-12	151.35	151.50	148.75	149.05	142.07	498,648
2025-08-11	150.20	151.75	149.90	150.80	143.74	417,928

← NewerPage 5 of 21 · 1,260 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.