Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	97.940	99.100	97.940	98.720	98.515	95,043
2023-03-07	98.720	98.720	97.560	98.178	97.974	111,924
2023-03-06	98.200	98.980	98.200	98.980	98.775	90,766
2023-03-03	97.750	98.400	97.660	97.928	97.725	429,329
2023-03-02	96.975	98.080	96.520	96.520	96.320	63,391
2023-03-01	98.325	98.520	97.180	97.500	97.298	31,111
2023-02-28	97.100	98.840	97.100	97.991	97.788	72,168
2023-02-27	97.100	98.260	97.100	97.560	97.357	293,889
2023-02-24	96.875	97.742	96.800	97.100	96.898	59,668
2023-02-23	96.500	97.200	95.960	96.835	96.634	260,462
2023-02-22	96.000	97.080	95.600	97.080	96.879	1,099,742
2023-02-21	97.450	97.600	95.320	96.566	96.366	54,822
2023-02-20	96.480	98.200	96.480	97.100	96.898	56,063
2023-02-17	96.875	97.100	94.560	95.840	95.641	547,981
2023-02-16	96.125	96.440	95.700	96.400	96.200	182,613
2023-02-15	95.650	96.160	94.920	95.599	95.400	525,013
2023-02-14	95.525	95.820	94.680	95.250	95.053	267,202
2023-02-13	95.000	95.240	94.166	95.080	94.883	150,120
2023-02-10	94.100	95.777	93.360	94.033	93.838	157,021
2023-02-09	94.675	95.900	94.580	94.690	94.493	247,259
2023-02-08	94.060	94.999	94.060	94.790	94.594	108,503
2023-02-07	93.875	94.160	92.953	93.603	93.408	62,058
2023-02-06	93.000	94.185	92.660	93.953	93.758	1,046,140
2023-02-03	94.200	94.710	94.140	94.377	94.181	67,702
2023-02-02	94.300	95.460	94.140	94.380	94.184	968,405
2023-02-01	95.100	95.560	93.733	94.361	94.165	147,820
2023-01-31	95.750	95.960	94.220	95.560	95.362	103,842
2023-01-30	95.000	95.780	94.100	95.751	95.552	109,963
2023-01-27	96.000	96.000	94.600	95.397	95.199	88,641
2023-01-26	95.380	96.020	95.380	95.797	95.598	19,524
2023-01-25	95.000	96.200	94.880	95.621	95.422	56,033
2023-01-24	94.400	95.900	94.400	95.771	95.573	160,327
2023-01-23	94.525	94.900	93.500	93.988	93.793	121,911
2023-01-20	93.525	94.400	93.400	93.923	93.728	357,851
2023-01-19	92.460	93.875	92.460	92.980	92.787	82,548
2023-01-18	92.180	94.140	92.180	93.409	93.215	201,309
2023-01-17	91.880	92.960	91.880	92.400	92.208	58,505
2023-01-16	92.525	92.900	91.660	92.506	92.314	98,319
2023-01-13	92.000	93.360	92.000	92.622	92.429	59,762
2023-01-12	91.800	93.280	91.800	92.822	92.629	221,885
2023-01-11	93.120	93.120	91.220	91.623	91.433	128,845
2023-01-10	93.880	93.880	92.420	92.846	92.653	199,879
2023-01-09	94.525	94.820	93.820	94.040	93.845	207,193
2023-01-06	93.360	94.910	93.360	94.910	94.713	130,076
2023-01-05	93.000	93.500	92.100	93.440	93.246	181,038
2023-01-04	89.700	93.680	89.700	91.903	91.712	227,994
2023-01-03	88.300	89.680	87.020	89.598	89.412	332,535
2022-12-30	87.675	87.700	86.480	87.166	86.986	40,844
2022-12-29	87.000	88.100	86.920	87.892	87.709	95,147
2022-12-28	87.825	88.000	87.320	87.338	87.156	38,855
2022-12-23	86.920	87.580	86.920	87.474	87.292	156,810
2022-12-22	86.540	87.360	86.540	86.987	86.806	94,379
2022-12-21	84.520	87.000	84.520	85.401	85.224	700,780
2022-12-20	83.740	84.880	83.740	84.712	84.536	35,937
2022-12-19	84.350	84.800	84.180	84.520	84.345	392,253
2022-12-16	84.000	85.120	83.980	84.510	84.334	958,277
2022-12-15	86.250	86.660	84.440	85.764	85.586	133,993
2022-12-14	86.460	86.460	85.700	86.437	86.258	190,171
2022-12-13	86.080	87.320	86.080	86.477	86.298	427,993
2022-12-12	86.525	86.729	85.400	86.729	86.549	267,731

← NewerPage 16 of 21 · 1,248 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.