Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	153.10	153.40	149.15	149.70	142.69	966,031
2025-08-07	154.00	156.80	153.15	154.65	147.41	702,210
2025-08-06	150.50	153.25	149.70	153.25	146.07	747,700
2025-08-05	148.75	150.50	147.95	149.65	142.64	534,647
2025-08-04	143.00	148.35	142.55	148.10	141.16	929,322
2025-07-31	146.30	146.70	144.75	146.25	139.40	506,055
2025-07-30	147.25	147.25	145.40	145.70	138.88	435,056
2025-07-29	146.45	148.35	146.25	147.45	140.54	376,715
2025-07-28	147.70	148.50	145.65	146.20	139.35	423,246
2025-07-25	147.50	147.55	146.00	146.85	139.97	363,810
2025-07-24	149.45	149.60	147.30	147.30	140.40	461,532
2025-07-23	147.00	147.95	146.30	147.70	140.78	410,003
2025-07-22	146.10	146.75	144.70	145.55	138.73	681,007
2025-07-21	144.55	147.20	144.20	146.60	139.73	730,032
2025-07-18	144.00	144.60	143.50	144.15	137.40	618,028
2025-07-17	142.05	143.65	141.75	143.15	136.45	589,128
2025-07-16	139.60	142.95	139.55	141.65	135.02	555,457
2025-07-15	140.55	140.95	138.80	139.85	133.30	417,500
2025-07-14	139.55	140.30	138.60	140.25	133.68	359,247
2025-07-11	141.70	142.25	140.35	140.80	134.21	556,158
2025-07-10	141.70	142.00	141.15	141.85	135.21	377,944
2025-07-09	140.50	142.05	140.35	141.55	134.92	412,891
2025-07-08	140.20	140.70	139.05	139.75	133.20	425,409
2025-07-07	138.50	140.60	138.15	140.05	133.49	484,020
2025-07-04	137.40	138.45	136.70	138.00	131.54	373,129
2025-07-03	135.40	138.15	135.40	137.90	131.44	573,522
2025-07-02	136.95	137.30	134.90	135.25	128.92	421,369
2025-07-01	138.00	138.30	136.15	136.45	130.06	425,198
2025-06-30	137.70	138.05	136.45	137.15	130.73	692,146
2025-06-27	137.45	137.50	136.50	137.35	130.92	441,541
2025-06-26	137.60	137.95	135.80	136.55	130.15	525,863
2025-06-25	137.00	137.80	136.65	137.50	131.06	528,514
2025-06-24	137.75	138.40	136.00	136.30	129.92	1,025,739
2025-06-23	134.95	136.25	134.70	135.85	129.49	742,846
2025-06-20	135.05	137.15	135.05	137.00	130.58	2,522,459
2025-06-19	134.95	135.80	134.30	134.95	128.63	516,265
2025-06-18	136.45	136.60	135.20	135.40	129.06	505,464
2025-06-17	134.50	136.55	134.30	135.60	129.25	634,785
2025-06-16	136.55	136.80	135.60	135.90	129.53	662,955
2025-06-13	136.15	136.80	135.00	136.40	130.01	879,731
2025-06-12	140.00	140.00	137.10	137.50	131.06	1,034,010
2025-06-11	142.00	142.90	141.00	142.05	135.40	671,698
2025-06-10	145.00	145.25	142.25	142.50	135.83	520,298
2025-06-06	143.90	144.85	143.15	144.75	137.97	377,227
2025-06-05	143.50	144.75	143.10	143.50	136.78	779,631
2025-06-04	144.80	144.80	143.45	143.65	136.92	500,591
2025-06-03	145.60	146.45	143.70	143.70	136.97	626,319
2025-06-02	143.35	146.50	143.15	146.05	139.21	534,545
2025-05-30	145.15	146.30	145.15	145.25	138.45	1,355,772
2025-05-28	147.60	148.05	145.55	145.55	138.73	455,142
2025-05-27	147.40	148.35	146.75	148.30	141.35	412,467
2025-05-26	147.35	148.45	146.50	147.65	140.73	380,959
2025-05-23	146.85	147.90	143.45	145.95	139.11	865,854
2025-05-22	146.75	147.20	145.55	147.20	140.31	450,945
2025-05-21	148.45	148.45	145.95	146.90	140.02	657,573
2025-05-20	147.80	148.90	146.10	148.55	141.59	787,063
2025-05-19	148.35	148.65	147.05	147.60	140.69	785,090
2025-05-16	149.05	153.05	145.35	148.40	141.45	1,555,272
2025-05-15	147.80	149.65	146.85	149.65	142.64	835,316
2025-05-14	146.15	148.10	146.00	148.10	141.16	684,147

← NewerPage 6 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.