Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	101.59	102.45	101.10	101.74	101.59	200,632
2023-11-22	101.88	102.85	100.90	101.76	101.61	194,200
2023-11-21	100.68	101.66	100.10	101.34	101.19	453,581
2023-11-20	99.775	101.00	99.340	100.78	100.63	44,692
2023-11-17	99.305	100.20	98.400	99.980	99.833	466,534
2023-11-16	99.060	99.240	98.800	99.033	98.887	44,746
2023-11-15	98.670	99.560	98.240	99.071	98.925	325,331
2023-11-14	99.195	99.780	98.220	99.090	98.945	514,886
2023-11-13	98.590	99.215	98.470	99.215	99.069	833,336
2023-11-10	98.535	99.100	97.500	97.960	97.816	202,664
2023-11-09	98.590	98.640	97.700	98.360	98.216	172,342
2023-11-08	97.910	99.420	96.940	96.940	96.798	120,929
2023-11-07	98.925	99.760	98.300	98.720	98.575	1,498,478
2023-11-06	98.925	99.940	98.320	99.172	99.027	268,343
2023-11-03	100.48	100.90	98.220	99.062	98.917	81,695
2023-11-02	100.78	101.75	99.920	100.42	100.27	416,189
2023-11-01	99.640	101.20	97.600	100.93	100.78	395,783
2023-10-31	98.290	99.380	98.180	99.129	98.984	125,745
2023-10-30	97.530	98.360	97.500	98.180	98.036	130,538
2023-10-27	97.575	98.349	96.847	97.390	97.247	220,302
2023-10-26	97.205	98.140	96.700	97.580	97.437	66,975
2023-10-25	96.445	97.740	95.960	96.742	96.600	29,025
2023-10-24	95.920	96.990	95.580	95.990	95.849	563,673
2023-10-23	96.100	96.340	94.840	95.330	95.190	186,409
2023-10-20	97.105	98.880	95.220	95.914	95.774	1,358,228
2023-10-19	97.910	98.540	97.240	98.380	98.236	169,438
2023-10-18	98.725	103.64	97.580	99.204	99.058	226,546
2023-10-17	97.430	98.540	96.760	98.115	97.971	290,099
2023-10-16	97.865	98.556	96.880	97.345	97.202	319,309
2023-10-13	97.765	99.260	97.700	98.424	98.280	195,039
2023-10-12	97.160	97.800	97.160	97.527	97.384	46,290
2023-10-11	96.825	97.700	96.613	97.530	97.387	241,116
2023-10-10	95.090	96.880	95.040	96.432	96.291	439,834
2023-10-09	93.280	94.776	92.460	94.630	94.491	133,603
2023-10-06	92.690	94.320	92.640	93.769	93.631	178,947
2023-10-05	92.100	92.680	91.800	92.469	92.334	240,552
2023-10-04	91.780	92.780	91.580	92.220	92.085	65,849
2023-10-03	92.800	93.400	92.100	92.329	92.194	39,866
2023-10-02	94.560	94.600	92.400	93.651	93.513	49,512
2023-09-29	94.860	94.980	93.160	94.108	93.970	119,760
2023-09-28	94.100	95.000	93.680	94.766	94.627	106,724
2023-09-27	94.180	94.780	93.760	94.445	94.306	65,158
2023-09-26	94.460	95.120	94.260	94.527	94.388	340,574
2023-09-25	93.700	95.169	93.440	94.680	94.541	285,349
2023-09-22	94.580	95.020	93.760	94.249	94.111	135,210
2023-09-21	94.080	96.000	94.020	94.372	94.233	245,343
2023-09-20	94.750	95.180	94.000	94.513	94.374	125,084
2023-09-19	93.640	94.700	93.640	94.114	93.976	68,712
2023-09-18	93.450	94.480	93.420	94.053	93.915	177,716
2023-09-15	93.740	94.620	93.060	94.031	93.893	340,166
2023-09-14	91.550	93.149	90.717	92.110	91.975	249,654
2023-09-13	91.200	91.834	90.638	91.045	90.912	403,490
2023-09-12	90.650	91.141	90.202	90.737	90.604	98,658
2023-09-11	89.600	90.620	88.920	90.164	90.032	211,887
2023-09-08	88.710	89.217	88.100	88.729	88.599	2,169,060
2023-09-07	86.760	88.560	86.760	88.543	88.413	146,723
2023-09-06	85.240	86.800	85.220	86.314	86.188	164,070
2023-09-05	84.660	86.340	84.660	86.128	86.002	76,798
2023-09-04	85.660	86.120	85.079	85.210	85.085	157,836
2023-09-01	85.870	86.560	85.580	86.366	86.239	47,648

← NewerPage 13 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.