Swiss Re AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 141.60 | 142.10 | 139.50 | 141.05 | 128.75 | 864,642 |
| 2025-02-12 | 141.65 | 142.50 | 141.10 | 141.70 | 129.35 | 599,578 |
| 2025-02-11 | 142.00 | 143.05 | 141.30 | 141.70 | 129.35 | 660,169 |
| 2025-02-10 | 141.75 | 142.50 | 141.50 | 142.00 | 129.62 | 590,673 |
| 2025-02-07 | 142.20 | 142.80 | 141.60 | 141.65 | 129.30 | 669,243 |
| 2025-02-06 | 141.00 | 142.00 | 140.15 | 141.15 | 128.84 | 642,407 |
| 2025-02-05 | 139.15 | 140.80 | 138.65 | 140.25 | 128.02 | 580,139 |
| 2025-02-04 | 138.60 | 139.35 | 137.45 | 139.30 | 127.15 | 526,792 |
| 2025-02-03 | 138.45 | 139.50 | 137.30 | 138.85 | 126.74 | 616,967 |
| 2025-01-31 | 141.00 | 141.00 | 139.20 | 139.40 | 127.25 | 727,532 |
| 2025-01-30 | 141.20 | 141.50 | 139.45 | 140.10 | 127.88 | 553,056 |
| 2025-01-29 | 140.00 | 141.55 | 139.90 | 140.25 | 128.02 | 693,100 |
| 2025-01-28 | 139.80 | 140.95 | 139.45 | 139.85 | 127.66 | 568,077 |
| 2025-01-27 | 138.00 | 140.50 | 137.75 | 139.85 | 127.66 | 764,979 |
| 2025-01-24 | 138.40 | 138.80 | 137.65 | 138.05 | 126.01 | 778,353 |
| 2025-01-23 | 137.65 | 138.65 | 137.25 | 138.60 | 126.52 | 575,511 |
| 2025-01-22 | 135.05 | 138.70 | 134.90 | 137.85 | 125.83 | 817,442 |
| 2025-01-21 | 135.30 | 136.10 | 135.00 | 135.85 | 124.01 | 438,809 |
| 2025-01-20 | 135.80 | 136.75 | 135.10 | 135.60 | 123.78 | 412,894 |
| 2025-01-17 | 135.80 | 136.30 | 135.40 | 135.85 | 124.01 | 923,230 |
| 2025-01-16 | 134.70 | 135.75 | 133.90 | 135.20 | 123.41 | 695,883 |
| 2025-01-15 | 133.50 | 134.55 | 132.40 | 134.00 | 122.32 | 744,561 |
| 2025-01-14 | 132.00 | 132.30 | 130.90 | 132.30 | 120.76 | 607,135 |
| 2025-01-13 | 130.15 | 131.85 | 129.40 | 131.10 | 119.67 | 743,924 |
| 2025-01-10 | 132.85 | 133.50 | 131.00 | 131.45 | 119.99 | 684,284 |
| 2025-01-09 | 134.25 | 134.35 | 132.55 | 133.25 | 121.63 | 599,727 |
| 2025-01-08 | 134.95 | 135.80 | 134.00 | 134.80 | 123.05 | 717,161 |
| 2025-01-07 | 131.70 | 134.95 | 131.00 | 134.85 | 123.09 | 774,467 |
| 2025-01-06 | 132.85 | 133.35 | 130.60 | 132.60 | 121.04 | 806,786 |
| 2025-01-03 | 133.05 | 133.05 | 131.80 | 132.70 | 121.13 | 700,437 |
| 2024-12-30 | 131.60 | 131.60 | 130.55 | 131.20 | 119.76 | 493,297 |
| 2024-12-27 | 130.35 | 131.65 | 129.35 | 131.65 | 120.17 | 653,892 |
| 2024-12-23 | 129.10 | 130.55 | 128.80 | 130.35 | 118.98 | 474,393 |
| 2024-12-20 | 127.30 | 128.95 | 126.80 | 128.50 | 117.30 | 2,323,927 |
| 2024-12-19 | 128.00 | 129.10 | 127.20 | 129.10 | 117.84 | 840,957 |
| 2024-12-18 | 131.40 | 131.60 | 129.10 | 129.60 | 118.30 | 884,520 |
| 2024-12-17 | 132.80 | 133.20 | 131.85 | 131.95 | 120.45 | 745,686 |
| 2024-12-16 | 133.50 | 134.30 | 132.50 | 132.85 | 121.27 | 989,440 |
| 2024-12-13 | 128.35 | 133.95 | 128.30 | 133.55 | 121.91 | 1,267,350 |
| 2024-12-12 | 127.95 | 128.90 | 127.10 | 127.80 | 116.66 | 826,116 |
| 2024-12-11 | 128.90 | 129.65 | 127.45 | 128.20 | 117.02 | 740,030 |
| 2024-12-10 | 130.30 | 130.70 | 128.75 | 129.05 | 117.80 | 872,223 |
| 2024-12-09 | 130.70 | 131.55 | 130.25 | 130.95 | 119.53 | 707,999 |
| 2024-12-06 | 133.00 | 134.15 | 130.90 | 131.30 | 119.85 | 846,070 |
| 2024-12-05 | 132.75 | 133.05 | 130.70 | 132.55 | 120.99 | 754,856 |
| 2024-12-04 | 132.30 | 132.60 | 131.70 | 132.45 | 120.90 | 740,872 |
| 2024-12-03 | 132.25 | 133.75 | 132.00 | 132.25 | 120.72 | 890,599 |
| 2024-12-02 | 129.75 | 132.65 | 129.75 | 132.20 | 120.67 | 1,001,427 |
| 2024-11-29 | 130.10 | 130.40 | 129.20 | 130.15 | 118.80 | 630,720 |
| 2024-11-28 | 129.00 | 130.15 | 129.00 | 130.05 | 118.71 | 508,570 |
| 2024-11-27 | 128.00 | 129.15 | 127.65 | 128.70 | 117.48 | 573,394 |
| 2024-11-26 | 128.80 | 129.60 | 128.40 | 128.80 | 117.57 | 967,364 |
| 2024-11-25 | 128.50 | 130.10 | 128.20 | 129.35 | 118.07 | 1,722,546 |
| 2024-11-22 | 128.00 | 128.80 | 126.75 | 128.30 | 117.11 | 1,116,448 |
| 2024-11-21 | 126.50 | 127.70 | 126.15 | 127.20 | 116.11 | 824,938 |
| 2024-11-20 | 126.20 | 126.75 | 125.25 | 125.95 | 114.97 | 923,143 |
| 2024-11-19 | 125.00 | 126.90 | 124.45 | 125.25 | 114.33 | 1,105,141 |
| 2024-11-18 | 122.90 | 125.00 | 122.50 | 125.00 | 114.10 | 1,557,915 |
| 2024-11-15 | 120.15 | 122.35 | 120.15 | 122.35 | 111.68 | 1,024,301 |
| 2024-11-14 | 119.50 | 121.55 | 117.85 | 121.20 | 110.63 | 1,013,081 |
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.