Swiss Re AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 120.20 | 121.25 | 119.95 | 120.55 | 110.04 | 1,079,661 |
| 2024-11-12 | 121.55 | 122.40 | 120.10 | 120.45 | 109.95 | 841,796 |
| 2024-11-11 | 120.95 | 123.85 | 120.50 | 122.55 | 111.86 | 1,607,727 |
| 2024-11-08 | 119.75 | 120.85 | 117.80 | 118.35 | 108.03 | 1,071,535 |
| 2024-11-07 | 117.00 | 120.85 | 116.50 | 119.95 | 109.49 | 2,618,660 |
| 2024-11-06 | 114.55 | 115.35 | 111.60 | 111.85 | 102.10 | 831,884 |
| 2024-11-05 | 110.80 | 112.15 | 110.50 | 112.10 | 102.33 | 572,420 |
| 2024-11-04 | 111.75 | 112.00 | 110.25 | 110.35 | 100.73 | 516,368 |
| 2024-11-01 | 111.10 | 112.25 | 110.75 | 111.90 | 102.14 | 827,374 |
| 2024-10-31 | 110.50 | 111.05 | 109.75 | 110.65 | 101.00 | 898,184 |
| 2024-10-30 | 112.00 | 112.40 | 111.25 | 111.70 | 101.96 | 447,677 |
| 2024-10-29 | 114.00 | 114.35 | 112.20 | 112.40 | 102.60 | 450,358 |
| 2024-10-28 | 112.00 | 112.95 | 111.60 | 112.80 | 102.96 | 449,856 |
| 2024-10-25 | 112.00 | 112.50 | 111.10 | 111.75 | 102.01 | 474,916 |
| 2024-10-24 | 112.30 | 113.25 | 111.90 | 112.25 | 102.46 | 489,170 |
| 2024-10-23 | 112.95 | 113.60 | 111.80 | 111.85 | 102.10 | 500,132 |
| 2024-10-22 | 114.50 | 114.65 | 111.60 | 112.65 | 102.83 | 947,734 |
| 2024-10-21 | 116.40 | 116.50 | 114.50 | 114.65 | 104.65 | 471,548 |
| 2024-10-18 | 116.20 | 116.90 | 116.10 | 116.80 | 106.62 | 822,105 |
| 2024-10-17 | 117.20 | 117.45 | 116.25 | 116.65 | 106.48 | 442,227 |
| 2024-10-16 | 116.85 | 117.65 | 116.00 | 116.90 | 106.71 | 589,024 |
| 2024-10-15 | 118.15 | 118.30 | 116.90 | 117.30 | 107.07 | 663,773 |
| 2024-10-14 | 116.60 | 118.20 | 116.55 | 118.15 | 107.85 | 546,268 |
| 2024-10-11 | 116.00 | 116.85 | 115.45 | 116.45 | 106.30 | 470,066 |
| 2024-10-10 | 113.30 | 116.75 | 113.30 | 115.65 | 105.57 | 1,205,551 |
| 2024-10-09 | 110.25 | 112.55 | 109.70 | 112.55 | 102.74 | 739,172 |
| 2024-10-08 | 109.10 | 110.95 | 107.95 | 110.45 | 100.82 | 761,042 |
| 2024-10-07 | 114.50 | 114.50 | 109.70 | 110.30 | 100.68 | 1,346,331 |
| 2024-10-04 | 113.50 | 115.45 | 113.45 | 114.85 | 104.84 | 453,190 |
| 2024-10-03 | 114.25 | 115.15 | 113.35 | 113.90 | 103.97 | 538,959 |
| 2024-10-02 | 115.30 | 116.35 | 114.10 | 114.40 | 104.43 | 665,906 |
| 2024-10-01 | 116.70 | 116.80 | 115.10 | 115.35 | 105.29 | 601,031 |
| 2024-09-30 | 117.35 | 117.60 | 116.50 | 116.70 | 106.52 | 534,474 |
| 2024-09-27 | 117.60 | 118.15 | 115.95 | 117.50 | 107.26 | 774,797 |
| 2024-09-26 | 118.80 | 118.85 | 117.00 | 117.65 | 107.39 | 540,776 |
| 2024-09-25 | 116.90 | 118.95 | 116.90 | 118.10 | 107.80 | 943,705 |
| 2024-09-24 | 116.30 | 117.40 | 115.80 | 117.30 | 107.07 | 692,337 |
| 2024-09-23 | 116.40 | 116.50 | 114.90 | 115.70 | 105.61 | 652,891 |
| 2024-09-20 | 115.55 | 116.85 | 115.35 | 116.30 | 106.16 | 1,595,478 |
| 2024-09-19 | 115.90 | 116.90 | 115.20 | 115.85 | 105.75 | 542,240 |
| 2024-09-18 | 116.35 | 116.50 | 115.00 | 115.40 | 105.34 | 747,657 |
| 2024-09-17 | 116.45 | 116.90 | 115.75 | 115.85 | 105.75 | 882,268 |
| 2024-09-16 | 114.75 | 116.40 | 114.75 | 116.15 | 106.02 | 463,069 |
| 2024-09-13 | 115.35 | 116.50 | 115.25 | 115.85 | 105.75 | 768,181 |
| 2024-09-12 | 115.90 | 116.60 | 114.80 | 115.20 | 105.16 | 816,636 |
| 2024-09-11 | 115.20 | 116.05 | 114.40 | 114.60 | 104.61 | 835,870 |
| 2024-09-10 | 115.55 | 116.20 | 114.55 | 115.35 | 105.29 | 1,011,771 |
| 2024-09-09 | 115.20 | 115.85 | 114.30 | 115.50 | 105.43 | 596,567 |
| 2024-09-06 | 116.50 | 116.65 | 114.45 | 114.45 | 104.47 | 831,871 |
| 2024-09-05 | 116.50 | 118.15 | 116.40 | 116.95 | 106.75 | 645,686 |
| 2024-09-04 | 115.90 | 117.00 | 115.90 | 116.55 | 106.39 | 750,896 |
| 2024-09-03 | 115.85 | 117.45 | 115.65 | 117.30 | 107.07 | 860,717 |
| 2024-09-02 | 116.00 | 116.45 | 115.20 | 116.05 | 105.93 | 702,650 |
| 2024-08-30 | 116.35 | 116.55 | 115.55 | 115.70 | 105.61 | 853,232 |
| 2024-08-29 | 116.75 | 116.85 | 115.95 | 116.20 | 106.07 | 757,066 |
| 2024-08-28 | 116.00 | 117.25 | 115.90 | 117.05 | 106.84 | 624,838 |
| 2024-08-27 | 115.45 | 116.10 | 115.20 | 115.45 | 105.38 | 818,372 |
| 2024-08-26 | 117.00 | 117.40 | 115.30 | 115.75 | 105.66 | 704,940 |
| 2024-08-23 | 116.05 | 118.30 | 115.90 | 117.85 | 107.57 | 1,312,410 |
| 2024-08-22 | 111.50 | 116.35 | 111.00 | 115.90 | 105.79 | 1,871,353 |
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.