Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	75.500	75.500	74.240	74.466	74.311	153,881
2022-06-20	74.525	75.000	73.200	74.468	74.313	346,214
2022-06-17	74.440	74.440	72.800	73.782	73.629	2,032,205
2022-06-16	76.800	76.800	73.520	76.600	76.441	510,619
2022-06-15	76.940	78.340	76.940	77.380	77.219	348,108
2022-06-14	76.050	76.220	75.200	75.931	75.773	166,318
2022-06-13	76.480	76.480	75.160	75.892	75.734	147,259
2022-06-10	78.400	78.500	76.820	77.177	77.017	122,283
2022-06-09	78.825	79.260	78.520	78.967	78.803	291,017
2022-06-08	80.100	80.180	78.540	78.752	78.589	153,916
2022-06-07	78.640	80.400	78.640	79.996	79.830	110,489
2022-06-01	80.020	80.020	78.119	78.615	78.452	155,332
2022-05-31	80.600	80.600	78.916	79.462	79.297	248,653
2022-05-30	80.450	81.040	80.240	80.856	80.688	205,056
2022-05-27	79.100	80.500	79.080	80.138	79.972	423,728
2022-05-25	78.775	79.800	78.320	78.980	78.816	212,984
2022-05-24	78.980	78.980	78.280	78.697	78.533	334,878
2022-05-23	80.300	80.300	78.560	79.072	78.908	243,439
2022-05-20	80.600	80.600	78.900	79.846	79.680	83,997
2022-05-19	81.200	81.320	79.040	79.196	79.031	228,484
2022-05-18	82.875	83.420	81.900	82.721	82.550	163,293
2022-05-17	82.140	82.870	82.140	82.431	82.259	131,178
2022-05-16	81.675	82.440	81.440	81.500	81.331	299,139
2022-05-13	81.300	82.140	81.020	81.494	81.325	405,096
2022-05-12	80.725	81.620	79.720	80.540	80.373	498,607
2022-05-11	80.020	81.220	80.020	80.919	80.751	329,478
2022-05-10	78.576	80.980	78.576	80.309	80.142	338,901
2022-05-09	78.150	79.240	77.948	77.948	77.787	109,751
2022-05-06	78.525	79.180	77.540	78.393	78.230	254,554
2022-05-05	80.880	80.880	77.540	78.216	78.054	211,015
2022-05-04	80.525	81.100	79.980	80.675	80.507	406,873
2022-05-03	79.740	80.700	79.740	80.284	80.117	604,785
2022-04-29	81.520	81.520	80.180	80.394	80.227	55,931
2022-04-28	80.160	81.940	80.160	80.912	80.744	1,061,586
2022-04-27	80.000	80.580	78.880	79.961	79.795	227,703
2022-04-26	79.660	80.860	79.660	80.440	80.273	1,556,433
2022-04-25	81.020	81.020	78.760	79.045	78.881	1,564,886
2022-04-22	83.460	83.460	81.880	82.544	82.373	216,697
2022-04-21	84.000	84.680	83.560	84.108	83.934	1,102,503
2022-04-20	83.000	83.680	82.380	83.286	83.113	1,384,027
2022-04-19	83.825	84.160	82.120	82.697	82.526	817,456
2022-04-14	88.100	88.920	87.300	88.802	88.554	97,298
2022-04-13	88.880	88.880	86.980	87.918	87.673	115,780
2022-04-12	88.660	88.660	87.080	88.583	88.336	1,501,689
2022-04-11	88.300	89.520	88.300	89.163	88.914	354,180
2022-04-08	87.000	88.040	86.860	87.811	87.566	155,915
2022-04-07	88.200	88.380	86.440	86.763	86.521	407,356
2022-04-06	87.575	88.320	86.860	87.544	87.300	1,514,067
2022-04-05	87.760	87.760	86.520	87.496	87.252	270,366
2022-04-04	88.140	88.140	87.060	87.398	87.155	197,508
2022-04-01	88.150	88.520	87.880	88.079	87.833	564,497
2022-03-31	89.250	89.460	88.119	88.315	88.069	185,313
2022-03-30	89.250	89.500	88.520	88.840	88.592	1,156,568
2022-03-29	87.750	89.700	87.700	89.240	88.991	1,054,655
2022-03-28	87.750	88.700	87.120	87.677	87.433	423,221
2022-03-25	87.020	87.020	85.420	86.369	86.128	537,535
2022-03-24	86.640	86.640	85.520	86.283	86.043	241,991
2022-03-23	87.250	87.280	86.360	86.540	86.299	1,634,859
2022-03-22	86.580	87.980	86.580	86.756	86.514	418,904
2022-03-21	85.750	87.040	85.680	86.440	86.199	905,843

← NewerPage 19 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.