Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	110.10	111.50	109.35	111.03	110.94	51,454
2024-05-21	109.63	110.60	109.00	110.30	110.20	156,475
2024-05-17	109.10	110.30	109.00	109.98	109.88	308,001
2024-05-16	105.53	108.50	105.50	106.15	106.06	159,148
2024-05-15	103.82	104.40	103.40	103.81	103.72	13,965
2024-05-14	104.45	104.45	102.75	103.00	102.91	113,898
2024-05-13	106.05	106.85	104.50	105.45	105.36	234,565
2024-05-10	104.30	106.05	104.00	104.85	104.76	18,030
2024-05-08	102.68	103.85	102.50	103.50	103.41	61,254
2024-05-07	101.83	102.75	101.40	101.95	101.86	3,508
2024-05-03	99.920	100.65	99.100	99.600	99.511	396,313
2024-05-02	100.26	100.80	99.120	99.900	99.811	638,310
2024-05-01	99.820	99.820	99.820	99.820	99.731	842
2024-04-30	100.83	101.50	99.620	99.981	99.892	34,110
2024-04-29	99.920	100.55	99.780	100.45	100.36	218,022
2024-04-26	100.35	100.50	99.220	99.622	99.534	1,110,823
2024-04-25	101.01	101.05	98.800	100.41	100.32	1,343,458
2024-04-24	101.81	102.45	100.70	101.77	101.68	237,934
2024-04-23	99.440	101.85	99.190	101.02	100.93	1,327,447
2024-04-22	99.195	99.620	97.300	99.451	99.363	118,872
2024-04-19	97.350	98.740	96.760	98.010	97.923	1,650,989
2024-04-18	98.715	106.30	97.560	98.020	97.933	653,194
2024-04-17	99.150	100.05	97.400	98.776	98.688	562,401
2024-04-16	100.78	107.40	97.836	99.821	99.732	1,362,638
2024-04-15	107.00	108.15	105.10	107.46	107.31	111,401
2024-04-12	105.78	107.20	105.60	106.02	105.87	893,340
2024-04-11	106.58	106.70	104.95	105.82	105.66	717,006
2024-04-10	106.63	107.15	105.45	106.31	106.15	614,024
2024-04-09	108.58	109.45	105.75	106.12	105.96	1,018,218
2024-04-08	109.00	109.70	107.90	108.76	108.60	539,671
2024-04-05	109.68	110.45	108.25	109.25	109.09	712,496
2024-04-04	111.88	112.35	110.20	110.61	110.45	681,801
2024-04-03	114.88	115.00	110.95	113.06	112.90	1,837,464
2024-04-02	116.40	117.20	115.20	115.71	115.54	464,381
2024-03-28	116.00	117.50	115.25	116.28	116.11	105,079
2024-03-27	116.25	117.20	115.70	117.04	116.87	479,856
2024-03-26	115.30	116.16	114.35	116.12	115.95	188,142
2024-03-25	115.40	116.30	113.95	114.82	114.65	288,741
2024-03-22	116.40	116.60	115.40	115.69	115.52	64,670
2024-03-21	116.53	117.20	114.35	116.62	116.45	947,895
2024-03-20	116.10	116.30	115.55	116.08	115.91	94,999
2024-03-19	114.25	116.15	114.05	114.60	114.43	1,105,883
2024-03-18	113.68	114.60	113.05	114.18	114.02	89,364
2024-03-15	113.45	114.20	112.45	113.76	113.59	118,842
2024-03-14	111.73	113.30	111.10	112.09	111.92	147,561
2024-03-13	110.83	112.00	109.80	111.78	111.61	2,523,738
2024-03-12	109.93	110.70	109.65	110.18	110.02	590,473
2024-03-11	108.45	109.85	108.40	109.85	109.69	1,983,553
2024-03-08	109.30	110.00	108.30	109.34	109.18	169,356
2024-03-07	108.35	109.30	108.35	109.01	108.85	279,100
2024-03-06	107.35	108.30	106.65	108.06	107.90	599,291
2024-03-05	106.45	107.30	105.90	107.08	106.92	273,705
2024-03-04	106.40	106.70	106.05	106.29	106.14	100,264
2024-03-01	107.05	107.70	105.95	106.62	106.47	611,866
2024-02-29	105.83	106.90	105.15	106.61	106.45	677,994
2024-02-28	105.68	106.75	105.00	105.88	105.72	259,586
2024-02-27	105.68	105.85	104.75	105.10	104.95	731,485
2024-02-26	105.88	107.15	105.35	105.76	105.61	378,300
2024-02-23	104.01	107.01	104.00	106.48	106.33	1,235,944
2024-02-22	103.07	104.30	102.80	103.46	103.31	98,284

← NewerPage 11 of 21 · 1,247 trading daysOlder →

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.