Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	86.120	87.160	85.895	86.853	86.726	409,676
2023-08-30	86.100	86.400	85.520	86.174	86.048	217,267
2023-08-29	85.450	85.960	85.040	85.873	85.747	211,126
2023-08-25	84.480	85.340	84.400	85.147	85.022	64,991
2023-08-24	84.730	85.000	84.220	84.400	84.276	198,041
2023-08-23	83.380	84.280	83.200	84.171	84.047	91,300
2023-08-22	83.930	84.360	83.138	83.920	83.797	625,957
2023-08-21	83.740	84.420	83.560	83.664	83.541	93,322
2023-08-18	84.040	84.040	83.340	83.600	83.477	152,621
2023-08-17	84.290	85.260	84.180	84.617	84.492	221,328
2023-08-16	84.670	85.020	84.400	84.400	84.276	131,370
2023-08-15	85.530	85.560	84.420	84.589	84.464	79,600
2023-08-14	85.450	86.060	84.860	84.880	84.756	217,610
2023-08-11	87.160	87.160	84.800	85.193	85.068	447,859
2023-08-10	87.930	89.660	87.440	87.526	87.398	506,354
2023-08-09	88.000	88.000	86.960	87.580	87.452	71,146
2023-08-08	87.050	88.600	86.580	88.300	88.171	219,617
2023-08-07	87.280	87.860	86.880	87.440	87.312	184,084
2023-08-04	87.910	88.020	86.180	86.900	86.772	307,858
2023-08-03	88.370	89.340	87.860	88.314	88.184	334,201
2023-08-02	89.810	89.960	88.020	89.094	88.963	134,728
2023-08-01	90.898	90.898	90.898	90.898	90.764	16,992
2023-07-31	93.070	93.160	90.900	91.400	91.266	120,177
2023-07-28	93.490	94.280	93.400	93.648	93.511	368,661
2023-07-27	93.860	93.860	92.780	93.306	93.169	64,616
2023-07-26	93.600	93.920	92.480	93.129	92.993	69,874
2023-07-25	93.280	93.560	93.060	93.229	93.093	30,102
2023-07-24	93.150	93.640	92.880	93.075	92.939	288,457
2023-07-21	92.750	93.400	92.502	93.209	93.073	87,756
2023-07-20	91.050	92.800	91.000	92.196	92.061	119,173
2023-07-19	91.010	91.500	89.760	90.949	90.816	452,368
2023-07-18	90.500	91.000	90.300	90.848	90.715	95,469
2023-07-17	89.561	90.840	89.561	90.366	90.234	87,570
2023-07-14	90.210	90.680	89.780	90.300	90.167	26,074
2023-07-13	90.280	90.920	90.280	90.344	90.212	39,682
2023-07-12	89.400	90.560	89.400	90.147	90.015	89,394
2023-07-11	88.540	89.169	88.440	89.142	89.011	41,762
2023-07-10	88.400	89.620	88.400	88.881	88.750	33,001
2023-07-07	86.780	88.853	86.780	87.232	87.104	73,160
2023-07-06	87.720	88.400	86.640	87.286	87.158	2,319,344
2023-07-05	89.410	89.900	88.180	88.609	88.479	26,086
2023-07-04	90.460	90.820	89.480	90.084	89.952	22,285
2023-07-03	90.320	91.040	90.320	90.493	90.360	39,229
2023-06-30	89.860	90.600	89.860	90.021	89.889	35,001
2023-06-29	89.170	89.940	88.900	89.400	89.269	51,112
2023-06-28	89.360	89.900	89.060	89.665	89.533	308,561
2023-06-27	88.080	89.420	88.040	88.749	88.619	341,326
2023-06-26	88.440	88.440	87.280	87.949	87.820	1,316,509
2023-06-23	87.760	88.576	87.080	88.488	88.358	54,797
2023-06-22	86.940	88.120	86.760	86.800	86.673	372,425
2023-06-21	87.120	87.680	87.120	87.244	87.116	116,073
2023-06-20	87.850	88.240	86.840	87.476	87.348	351,292
2023-06-19	88.000	89.020	87.820	88.517	88.387	453,977
2023-06-16	88.900	88.900	87.980	88.268	88.139	491,862
2023-06-15	88.000	88.360	87.400	87.996	87.866	447,136
2023-06-14	88.610	88.780	88.040	88.442	88.313	809,655
2023-06-13	88.100	88.500	86.980	87.374	87.246	17,004
2023-06-12	88.220	89.300	88.220	88.395	88.266	112,848
2023-06-09	89.600	89.980	87.260	87.931	87.802	368,093
2023-06-08	90.750	91.980	89.600	90.943	90.810	104,949

← NewerPage 14 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.