Swiss Re AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 108.53 | 109.45 | 108.30 | 109.35 | 109.25 | 68,478 |
| 2024-08-15 | 107.05 | 108.55 | 106.65 | 107.70 | 107.61 | 35,378 |
| 2024-08-14 | 105.06 | 106.15 | 105.00 | 105.91 | 105.81 | 12,495 |
| 2024-08-13 | 104.20 | 105.15 | 103.75 | 104.10 | 104.01 | 420,476 |
| 2024-08-12 | 104.49 | 105.45 | 104.00 | 105.15 | 105.06 | 31,496 |
| 2024-08-09 | 103.54 | 104.00 | 103.05 | 103.68 | 103.59 | 18,279 |
| 2024-08-08 | 102.59 | 103.15 | 101.25 | 102.29 | 102.20 | 23,525 |
| 2024-08-07 | 101.34 | 103.20 | 100.90 | 102.55 | 102.46 | 60,114 |
| 2024-08-06 | 100.64 | 101.70 | 99.560 | 100.00 | 99.911 | 115,744 |
| 2024-08-05 | 97.580 | 100.95 | 97.580 | 98.604 | 98.516 | 42,987 |
| 2024-08-02 | 105.16 | 108.25 | 102.95 | 103.60 | 103.51 | 141,262 |
| 2024-07-31 | 109.35 | 110.00 | 108.15 | 108.45 | 108.35 | 11,573 |
| 2024-07-30 | 108.00 | 109.55 | 108.00 | 109.05 | 108.95 | 12,055 |
| 2024-07-29 | 109.10 | 109.45 | 107.50 | 107.70 | 107.60 | 7,220 |
| 2024-07-26 | 107.35 | 108.70 | 107.25 | 108.01 | 107.91 | 5,212 |
| 2024-07-25 | 106.00 | 107.45 | 105.85 | 106.90 | 106.81 | 5,498 |
| 2024-07-24 | 107.05 | 107.60 | 106.65 | 107.18 | 107.08 | 41,454 |
| 2024-07-23 | 106.73 | 107.50 | 106.00 | 107.15 | 107.05 | 117,715 |
| 2024-07-22 | 106.45 | 106.50 | 105.00 | 106.05 | 105.96 | 98,215 |
| 2024-07-19 | 108.63 | 109.55 | 106.00 | 107.53 | 107.44 | 37,569 |
| 2024-07-18 | 109.25 | 109.95 | 108.05 | 108.81 | 108.72 | 316,735 |
| 2024-07-17 | 108.83 | 110.05 | 107.40 | 108.77 | 108.68 | 14,676 |
| 2024-07-16 | 110.25 | 110.30 | 108.05 | 108.49 | 108.40 | 16,669 |
| 2024-07-15 | 110.83 | 112.15 | 110.10 | 110.90 | 110.80 | 8,278 |
| 2024-07-12 | 110.78 | 111.45 | 110.00 | 110.73 | 110.63 | 15,167 |
| 2024-07-11 | 111.00 | 112.05 | 109.95 | 111.31 | 111.21 | 143,134 |
| 2024-07-10 | 110.68 | 111.50 | 110.00 | 110.17 | 110.08 | 410,776 |
| 2024-07-09 | 109.68 | 111.35 | 106.80 | 110.75 | 110.65 | 12,406 |
| 2024-07-08 | 107.58 | 110.45 | 107.10 | 110.20 | 110.10 | 44,475 |
| 2024-07-05 | 107.88 | 108.60 | 107.40 | 107.94 | 107.85 | 7,457 |
| 2024-07-04 | 107.53 | 108.05 | 106.35 | 107.65 | 107.55 | 11,367 |
| 2024-07-03 | 108.30 | 109.05 | 106.45 | 107.16 | 107.07 | 56,783 |
| 2024-07-02 | 111.68 | 113.40 | 106.00 | 107.95 | 107.85 | 178,893 |
| 2024-07-01 | 112.68 | 113.35 | 112.10 | 112.78 | 112.68 | 26,714 |
| 2024-06-28 | 112.53 | 113.00 | 111.00 | 111.37 | 111.27 | 14,705 |
| 2024-06-27 | 112.10 | 112.30 | 111.50 | 111.90 | 111.80 | 5,541 |
| 2024-06-26 | 112.83 | 113.05 | 110.95 | 111.56 | 111.46 | 156,649 |
| 2024-06-25 | 113.20 | 113.55 | 111.85 | 111.95 | 111.85 | 752,686 |
| 2024-06-24 | 112.35 | 113.25 | 111.35 | 112.59 | 112.49 | 755,962 |
| 2024-06-21 | 113.20 | 114.00 | 111.70 | 112.45 | 112.35 | 144,695 |
| 2024-06-20 | 111.88 | 113.75 | 110.90 | 113.16 | 113.06 | 1,392,819 |
| 2024-06-19 | 111.68 | 111.75 | 110.90 | 111.60 | 111.50 | 179,051 |
| 2024-06-18 | 110.73 | 111.35 | 110.40 | 111.25 | 111.15 | 113,136 |
| 2024-06-17 | 108.78 | 110.30 | 101.77 | 110.15 | 110.05 | 111,096 |
| 2024-06-14 | 110.65 | 110.65 | 108.25 | 108.90 | 108.80 | 7,225 |
| 2024-06-13 | 112.05 | 112.15 | 110.50 | 110.65 | 110.55 | 365,635 |
| 2024-06-12 | 112.10 | 112.65 | 112.00 | 112.50 | 112.40 | 37,634 |
| 2024-06-11 | 112.58 | 113.20 | 111.25 | 111.50 | 111.40 | 121,346 |
| 2024-06-10 | 112.63 | 114.55 | 111.80 | 112.05 | 111.95 | 5,963 |
| 2024-06-07 | 113.20 | 114.30 | 112.40 | 113.40 | 113.30 | 17,876 |
| 2024-06-06 | 112.93 | 113.70 | 111.55 | 112.22 | 112.12 | 64,011 |
| 2024-06-05 | 112.00 | 113.10 | 111.80 | 112.84 | 112.74 | 44,316 |
| 2024-06-04 | 113.78 | 114.00 | 111.55 | 112.05 | 111.95 | 267,129 |
| 2024-06-03 | 114.73 | 115.60 | 111.55 | 113.55 | 113.45 | 58,991 |
| 2024-05-31 | 112.73 | 114.70 | 111.55 | 114.50 | 114.40 | 65,543 |
| 2024-05-30 | 113.15 | 113.85 | 110.90 | 112.13 | 112.03 | 39,420 |
| 2024-05-29 | 112.25 | 113.35 | 111.05 | 112.08 | 111.98 | 38,597 |
| 2024-05-28 | 112.78 | 113.40 | 111.40 | 112.04 | 111.95 | 22,463 |
| 2024-05-24 | 110.20 | 112.40 | 109.40 | 111.10 | 111.00 | 358,434 |
| 2024-05-23 | 110.95 | 112.40 | 110.95 | 111.70 | 111.60 | 209,969 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 0.0630 GBX |
| 2025-04-15 | 0.0601 GBX |
| 2024-04-16 | 0.0622 GBX |
| 2023-04-14 | 0.0572 GBX |
| 2022-04-19 | 0.0590 GBX |
| 2021-04-20 | 0.0590 GBX |
| 2020-04-21 | 0.0590 GBX |
| 2019-04-23 | 0.0560 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.