Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	90.750	91.980	89.600	90.943	90.810	104,949
2023-06-07	92.440	92.720	90.791	90.791	90.658	113,721
2023-06-06	92.290	92.620	91.820	92.160	92.025	62,708
2023-06-05	93.300	93.540	91.860	92.601	92.465	115,551
2023-06-02	92.280	93.280	92.280	92.587	92.451	76,575
2023-06-01	91.010	92.920	90.820	92.464	92.328	500,219
2023-05-31	92.000	93.220	91.060	91.234	91.100	1,033,016
2023-05-30	91.410	92.820	91.260	91.680	91.546	176,545
2023-05-26	90.000	91.540	90.000	91.320	91.186	1,476,838
2023-05-25	90.600	90.600	89.140	90.100	89.968	427,798
2023-05-24	91.980	91.980	89.860	90.269	90.137	329,502
2023-05-23	91.220	92.320	90.920	92.054	91.919	220,439
2023-05-22	91.660	92.340	90.960	91.310	91.176	436,802
2023-05-19	89.860	92.469	89.860	91.791	91.657	1,321,263
2023-05-17	88.600	89.540	88.600	89.329	89.198	201,790
2023-05-16	89.010	89.900	88.980	89.352	89.221	113,784
2023-05-15	90.080	90.400	89.220	89.513	89.381	85,714
2023-05-12	89.600	90.660	89.560	90.014	89.881	613,549
2023-05-11	89.150	89.960	88.620	89.272	89.141	410,623
2023-05-10	90.400	91.440	88.640	90.227	90.095	187,297
2023-05-09	89.140	91.160	89.140	90.946	90.812	210,135
2023-05-05	88.920	89.540	87.400	88.753	88.623	411,805
2023-05-04	90.000	90.000	87.280	88.314	88.184	257,645
2023-05-03	89.660	89.820	88.960	89.547	89.415	904,581
2023-05-02	89.850	90.600	88.560	89.063	88.933	86,014
2023-04-28	88.860	90.002	88.580	89.457	89.325	983,300
2023-04-27	88.940	89.200	88.000	88.893	88.762	407,444
2023-04-26	89.380	89.380	88.100	88.933	88.803	650,033
2023-04-25	89.560	89.560	88.160	88.384	88.255	1,054,499
2023-04-24	89.430	90.220	89.020	89.171	89.040	2,837,284
2023-04-21	89.120	90.800	89.120	89.420	89.289	83,640
2023-04-20	89.000	90.500	89.000	89.506	89.375	163,856
2023-04-19	88.640	89.580	88.640	89.212	89.081	979,956
2023-04-18	85.386	88.800	85.386	86.759	86.632	2,278,897
2023-04-17	88.900	88.900	85.320	87.100	86.973	1,857,733
2023-04-14	88.750	88.980	86.300	87.415	87.286	386,638
2023-04-13	94.000	94.680	93.720	93.840	93.645	831,065
2023-04-12	95.010	95.240	94.220	94.476	94.280	332,633
2023-04-11	94.290	95.260	93.600	95.095	94.897	292,479
2023-04-06	93.100	94.600	93.100	93.608	93.414	952,669
2023-04-05	93.950	94.440	92.640	92.980	92.787	612,762
2023-04-04	93.200	94.900	93.200	93.974	93.779	460,572
2023-04-03	94.180	94.180	92.920	93.660	93.466	67,154
2023-03-31	93.775	94.080	92.760	93.880	93.685	61,468
2023-03-30	93.525	94.440	93.200	93.374	93.180	445,361
2023-03-29	92.100	93.400	91.520	93.049	92.856	684,257
2023-03-28	92.000	92.800	91.140	92.222	92.030	993,946
2023-03-27	91.000	92.480	90.800	91.704	91.514	138,767
2023-03-24	91.200	91.200	88.700	89.229	89.044	109,705
2023-03-23	92.100	93.140	90.420	92.108	91.917	428,709
2023-03-22	92.160	93.680	92.160	92.629	92.437	123,092
2023-03-21	89.900	93.260	89.900	92.313	92.121	315,472
2023-03-20	88.000	90.020	83.620	85.762	85.584	1,324,999
2023-03-17	91.300	91.300	87.560	89.434	89.248	1,908,083
2023-03-16	90.740	90.740	87.300	89.460	89.274	285,307
2023-03-15	91.780	91.780	87.000	87.395	87.214	175,897
2023-03-14	92.000	92.000	89.860	90.680	90.492	142,176
2023-03-13	94.875	95.500	90.520	91.696	91.506	254,804
2023-03-10	96.600	96.600	94.800	96.320	96.120	120,466
2023-03-09	99.525	99.660	97.780	99.600	99.393	139,226

← NewerPage 15 of 21 · 1,244 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.