Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	81.700	82.860	81.700	81.920	81.750	136,313
2022-09-14	83.150	83.380	82.184	82.184	82.013	175,994
2022-09-13	83.450	84.000	82.880	83.148	82.975	597,319
2022-09-12	81.620	83.760	81.620	82.931	82.759	339,883
2022-09-09	81.000	81.680	80.660	81.380	81.211	180,821
2022-09-08	79.440	81.360	79.440	80.475	80.308	533,327
2022-09-07	79.200	79.300	77.740	79.272	79.107	251,225
2022-09-06	78.525	79.740	78.400	79.346	79.182	599,244
2022-09-05	78.740	78.740	77.236	78.080	77.918	149,979
2022-09-02	76.340	79.060	76.340	78.988	78.824	154,655
2022-09-01	76.250	76.380	75.580	75.883	75.726	103,492
2022-08-31	74.300	76.780	74.300	76.018	75.861	323,469
2022-08-30	73.900	75.120	73.900	74.832	74.677	92,273
2022-08-26	74.575	74.820	73.826	73.980	73.826	194,286
2022-08-25	73.960	74.720	73.960	74.573	74.418	113,050
2022-08-24	73.575	74.000	73.320	73.713	73.560	113,980
2022-08-23	74.050	74.360	73.540	73.760	73.607	350,429
2022-08-22	74.775	74.880	73.480	74.080	73.926	175,280
2022-08-19	74.350	75.000	74.080	74.564	74.409	143,345
2022-08-18	74.780	75.420	74.780	75.102	74.946	287,443
2022-08-17	76.480	76.480	74.460	74.760	74.605	308,162
2022-08-16	76.100	76.720	75.740	76.027	75.869	114,293
2022-08-15	76.200	76.320	75.500	76.160	76.002	162,441
2022-08-12	75.600	76.580	75.600	76.100	75.942	73,585
2022-08-11	75.020	75.980	75.020	75.400	75.244	133,136
2022-08-10	74.020	74.960	74.020	74.618	74.463	73,966
2022-08-09	73.775	74.580	73.539	74.180	74.026	625,064
2022-08-08	73.000	73.900	72.760	73.504	73.352	214,891
2022-08-05	72.925	73.420	72.380	73.193	73.041	165,001
2022-08-04	72.540	73.160	72.540	72.880	72.729	177,090
2022-08-03	71.300	72.620	71.140	72.325	72.175	181,702
2022-08-02	71.300	71.460	70.260	71.320	71.172	314,440
2022-07-29	72.200	72.200	71.300	72.134	71.984	133,963
2022-07-28	73.000	73.200	71.620	72.162	72.012	155,419
2022-07-27	72.300	73.040	72.300	72.800	72.649	869,427
2022-07-26	72.860	72.860	72.060	72.400	72.250	173,616
2022-07-25	71.575	72.680	71.440	72.463	72.313	70,643
2022-07-22	72.000	72.000	71.260	71.553	71.405	96,370
2022-07-21	71.775	72.280	71.000	71.607	71.458	63,516
2022-07-20	73.000	73.560	71.880	73.224	73.072	59,158
2022-07-19	72.400	73.220	71.920	72.333	72.183	35,890
2022-07-18	72.220	72.980	72.220	72.501	72.350	30,886
2022-07-15	70.525	72.100	70.500	71.753	71.604	128,612
2022-07-14	72.800	72.800	70.860	71.340	71.192	124,232
2022-07-13	73.880	73.880	72.540	72.933	72.782	110,586
2022-07-12	73.525	73.909	72.400	73.079	72.927	132,394
2022-07-11	73.560	73.560	72.480	72.820	72.669	325,186
2022-07-08	74.340	74.340	73.200	73.971	73.817	122,503
2022-07-07	72.000	73.960	71.940	73.600	73.447	143,018
2022-07-06	72.525	72.640	71.160	71.420	71.272	141,126
2022-07-05	74.825	75.180	71.540	72.151	72.001	305,227
2022-07-04	74.320	75.060	74.320	74.864	74.709	140,112
2022-07-01	74.050	74.560	73.420	74.025	73.871	109,125
2022-06-30	73.980	73.980	72.920	73.659	73.507	351,638
2022-06-29	75.300	75.740	74.340	74.691	74.536	550,804
2022-06-28	74.880	75.800	74.880	75.539	75.383	288,149
2022-06-27	75.525	75.900	74.320	74.622	74.467	2,162,893
2022-06-24	72.740	75.300	72.740	72.740	72.589	42,604
2022-06-23	73.920	73.920	72.680	73.097	72.946	711,983
2022-06-22	74.280	74.280	73.260	73.855	73.702	168,170

← NewerPage 18 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.