Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	86.875	87.160	85.800	87.023	86.842	54,484
2022-12-08	85.780	86.600	85.780	86.000	85.822	117,761
2022-12-07	85.525	85.720	84.920	85.063	84.887	41,358
2022-12-06	85.450	85.638	84.660	85.638	85.460	122,775
2022-12-05	84.500	85.477	84.500	85.443	85.266	484,534
2022-12-02	84.300	85.000	84.300	84.678	84.502	280,268
2022-12-01	84.575	85.380	84.160	84.980	84.804	366,083
2022-11-30	84.525	85.120	83.880	84.509	84.334	101,440
2022-11-29	83.580	84.680	83.580	84.560	84.384	303,590
2022-11-28	82.525	83.780	82.120	83.780	83.606	197,696
2022-11-25	82.840	82.840	81.960	82.580	82.409	122,843
2022-11-24	81.625	82.580	81.600	82.409	82.238	48,007
2022-11-23	80.525	81.620	80.072	81.239	81.071	69,621
2022-11-22	80.300	80.460	79.800	80.164	79.998	124,360
2022-11-21	80.875	84.100	80.040	80.120	79.954	94,153
2022-11-18	79.700	80.580	79.700	80.346	80.180	61,363
2022-11-17	79.000	79.820	78.460	79.280	79.115	877,607
2022-11-16	79.775	79.980	78.500	79.840	79.674	219,166
2022-11-15	80.725	80.940	79.320	79.820	79.654	140,737
2022-11-14	81.000	81.040	79.780	80.629	80.462	73,876
2022-11-11	79.150	80.300	78.280	79.993	79.827	531,460
2022-11-10	76.525	79.060	76.400	78.388	78.225	113,868
2022-11-09	75.000	76.408	74.880	75.893	75.735	222,494
2022-11-08	74.160	75.240	74.160	74.926	74.770	61,065
2022-11-07	75.380	75.380	74.260	74.491	74.337	88,753
2022-11-04	73.800	75.440	73.800	75.305	75.149	82,094
2022-11-03	73.725	74.640	73.480	74.180	74.026	102,334
2022-11-02	74.150	75.020	73.960	74.681	74.526	51,425
2022-11-01	74.000	75.880	74.000	74.720	74.565	173,207
2022-10-31	75.250	75.520	74.200	74.400	74.246	95,022
2022-10-28	75.825	76.180	73.880	75.420	75.263	96,437
2022-10-27	76.675	77.440	76.420	77.248	77.087	116,968
2022-10-26	76.260	77.200	76.260	76.560	76.401	46,718
2022-10-25	75.775	77.040	75.280	76.380	76.222	285,586
2022-10-24	75.240	76.580	75.240	75.719	75.562	253,548
2022-10-21	74.300	75.095	72.720	75.095	74.939	199,419
2022-10-20	74.725	75.020	74.000	74.709	74.554	232,593
2022-10-19	73.740	74.800	73.740	74.400	74.246	103,122
2022-10-18	73.480	75.080	73.480	73.480	73.328	580,268
2022-10-17	73.525	73.700	72.480	73.280	73.128	194,513
2022-10-14	71.700	73.240	71.700	72.362	72.212	285,106
2022-10-13	69.725	71.200	68.820	70.136	69.990	151,440
2022-10-12	69.675	69.914	68.280	69.914	69.769	105,602
2022-10-11	69.880	69.880	69.080	69.420	69.276	170,992
2022-10-10	70.900	70.900	70.000	70.392	70.246	269,236
2022-10-07	72.140	72.140	71.100	71.439	71.290	203,092
2022-10-06	74.500	74.500	71.340	72.500	72.350	170,248
2022-10-05	75.000	75.400	74.292	74.325	74.171	77,449
2022-10-04	73.520	75.620	73.520	75.500	75.343	100,063
2022-10-03	73.000	73.180	71.120	73.180	73.028	966,724
2022-09-30	72.780	74.060	72.780	73.160	73.008	237,495
2022-09-29	71.300	72.500	69.840	72.280	72.130	260,013
2022-09-28	72.040	72.040	68.980	71.246	71.098	356,296
2022-09-27	74.740	74.740	72.560	73.300	73.147	281,249
2022-09-26	75.500	75.500	74.040	74.324	74.169	371,744
2022-09-23	77.525	78.080	75.860	76.120	75.962	185,157
2022-09-22	78.000	79.500	77.240	78.300	78.138	161,423
2022-09-21	79.740	79.740	78.860	79.200	79.036	255,772
2022-09-20	80.725	82.320	79.980	80.176	80.010	636,492
2022-09-16	83.200	83.340	82.100	82.709	82.538	315,268

← NewerPage 17 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.