Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	102.74	103.40	101.88	102.21	102.06	581,057
2024-02-20	100.15	102.85	100.05	102.46	102.31	384,029
2024-02-19	101.49	101.90	99.800	100.15	100.00	269,420
2024-02-16	100.16	104.25	99.580	101.96	101.81	1,121,842
2024-02-15	102.63	103.60	101.85	103.48	103.33	215,391
2024-02-14	101.69	103.00	101.10	102.51	102.36	272,755
2024-02-13	100.95	101.97	100.95	101.06	100.91	89,082
2024-02-12	100.68	101.15	99.180	100.36	100.21	106,103
2024-02-09	99.910	100.35	98.840	99.970	99.823	116,876
2024-02-08	102.55	102.65	100.10	101.42	101.27	212,896
2024-02-07	101.68	102.90	101.30	102.47	102.32	1,104,662
2024-02-06	100.48	102.50	100.25	102.16	102.01	118,609
2024-02-05	98.815	100.05	98.640	99.526	99.380	147,860
2024-02-02	98.435	99.080	97.900	98.489	98.345	44,616
2024-02-01	99.350	99.960	97.540	99.222	99.077	93,999
2024-01-31	99.810	100.45	99.075	99.220	99.074	77,977
2024-01-30	99.105	99.880	98.500	99.100	98.955	83,855
2024-01-29	99.385	100.10	98.660	99.360	99.214	32,734
2024-01-26	98.435	99.780	98.420	99.493	99.347	70,615
2024-01-25	98.480	99.360	98.040	98.996	98.851	43,348
2024-01-24	98.065	98.760	97.540	97.912	97.768	107,729
2024-01-23	99.485	100.25	97.740	98.300	98.156	88,724
2024-01-22	98.020	99.370	97.160	99.370	99.224	29,971
2024-01-19	97.875	98.540	96.360	97.620	97.477	226,114
2024-01-18	97.640	97.780	96.440	97.642	97.499	1,353,899
2024-01-17	97.875	98.160	97.080	97.830	97.686	358,124
2024-01-16	98.165	98.510	97.300	98.020	97.876	338,159
2024-01-15	98.155	98.880	97.960	98.050	97.906	65,552
2024-01-12	97.450	98.180	96.980	97.609	97.466	363,670
2024-01-11	97.250	97.440	96.820	96.980	96.838	114,197
2024-01-10	96.490	97.000	96.160	96.735	96.593	165,272
2024-01-09	97.160	97.780	95.900	96.488	96.346	1,353,034
2024-01-08	96.155	96.860	95.960	96.720	96.578	82,488
2024-01-05	95.395	96.160	94.960	95.160	95.020	71,594
2024-01-04	95.250	96.000	95.100	95.490	95.350	461,099
2024-01-03	96.155	96.580	94.880	95.662	95.521	721,692
2023-12-29	94.610	95.320	94.260	94.603	94.464	23,678
2023-12-28	95.340	95.400	94.161	94.521	94.382	106,105
2023-12-27	95.395	96.280	94.460	94.540	94.401	60,829
2023-12-22	95.630	95.720	94.760	95.319	95.179	1,297,843
2023-12-21	96.390	96.440	95.300	95.937	95.796	77,179
2023-12-20	96.065	96.460	95.380	96.392	96.251	2,149,361
2023-12-19	96.065	96.300	95.400	95.960	95.819	303,324
2023-12-18	95.685	96.720	95.060	96.029	95.888	1,243,159
2023-12-15	96.300	96.480	94.920	95.874	95.733	927,464
2023-12-14	99.005	101.10	95.481	95.722	95.581	497,417
2023-12-13	100.01	101.40	99.280	100.45	100.30	618,559
2023-12-12	99.240	99.940	98.500	99.940	99.793	47,845
2023-12-11	99.195	99.700	97.980	98.880	98.735	282,453
2023-12-08	98.825	99.660	98.060	98.889	98.744	585,614
2023-12-07	98.680	99.360	98.080	98.700	98.555	107,352
2023-12-06	99.150	99.880	98.460	98.740	98.595	178,574
2023-12-05	99.775	99.980	98.480	99.680	99.534	67,186
2023-12-04	98.155	100.25	97.420	99.861	99.715	3,273,044
2023-12-01	103.07	103.95	98.160	98.392	98.248	695,925
2023-11-30	102.83	103.80	102.70	103.21	103.06	314,449
2023-11-29	103.34	104.00	102.40	102.96	102.81	33,293
2023-11-28	102.74	104.20	102.05	103.55	103.40	1,001,497
2023-11-27	102.54	103.20	102.40	103.20	103.05	345,764
2023-11-24	101.96	102.80	101.95	102.65	102.50	337,554

← NewerPage 12 of 21 · 1,243 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.