Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	132.73	134.70	132.50	133.45	133.45	95,690
2026-07-23	131.15	132.43	129.10	129.58	129.58	253,565
2026-07-22	132.30	134.15	131.49	132.30	132.30	150,225
2026-07-21	134.93	135.35	131.38	131.55	131.55	128,100
2026-07-20	137.68	138.90	134.55	135.38	135.38	197,876
2026-07-17	137.00	138.75	136.75	137.40	137.40	231,884
2026-07-16	133.68	135.85	130.95	133.35	133.35	109,535
2026-07-15	135.10	137.55	133.50	135.05	135.05	126,858
2026-07-14	134.35	136.00	131.65	134.15	134.15	144,551
2026-07-13	133.25	134.80	130.50	133.87	133.87	28,489
2026-07-10	131.78	134.50	131.05	131.40	131.40	69,927
2026-07-09	132.35	133.20	131.12	133.05	133.05	640,129
2026-07-08	132.35	133.65	129.50	131.93	131.93	120,819
2026-07-07	131.05	133.55	128.55	132.82	132.82	98,771
2026-07-06	130.20	130.90	129.65	130.11	130.11	369,392
2026-07-03	130.83	131.30	128.75	131.05	131.05	61,634
2026-07-02	129.88	132.40	128.85	129.78	129.78	93,877
2026-07-01	128.25	129.30	126.85	128.30	128.30	134,946
2026-06-30	129.40	129.95	126.85	128.97	128.97	233,698
2026-06-29	127.88	129.25	127.60	129.25	129.25	560,780
2026-06-26	126.58	127.80	122.59	126.40	126.40	239,586
2026-06-25	126.53	127.35	126.00	126.53	126.53	108,151
2026-06-24	124.15	127.10	123.90	124.53	124.53	188,627
2026-06-23	123.88	125.00	121.30	124.90	124.90	33,307
2026-06-22	123.78	124.65	122.90	123.30	123.30	342,224
2026-06-19	122.25	123.50	119.80	122.30	122.30	515,573
2026-06-18	122.20	122.40	120.65	122.05	122.05	44,701
2026-06-17	122.20	122.50	120.38	122.10	122.10	231,762
2026-06-16	122.20	124.40	119.70	122.46	122.46	267,591
2026-06-15	121.73	122.05	120.95	121.40	121.40	671,358
2026-06-12	120.68	121.45	120.20	120.35	120.35	65,403
2026-06-11	120.30	121.60	120.00	120.20	120.20	71,146
2026-06-10	119.10	120.63	118.85	119.10	119.10	1,818,323
2026-06-09	117.93	120.30	117.80	118.76	118.76	146,038
2026-06-08	118.73	118.80	117.50	118.12	118.12	223,111
2026-06-05	117.05	118.40	116.25	117.15	117.15	243,168
2026-06-04	114.58	117.50	114.50	114.53	114.53	252,072
2026-06-03	114.45	116.60	114.30	114.45	114.45	208,037
2026-06-02	115.83	118.20	114.20	115.03	115.03	159,087
2026-06-01	116.93	117.45	115.50	115.93	115.93	473,887
2026-05-29	117.88	120.20	117.10	117.68	117.68	280,428
2026-05-28	119.00	119.95	117.65	118.78	118.78	201,059
2026-05-27	120.00	120.55	119.15	120.10	120.10	408,005
2026-05-26	121.40	121.45	119.74	121.05	121.05	165,358
2026-05-22	120.30	123.25	119.40	120.53	120.53	260,778
2026-05-21	123.00	123.70	120.70	122.53	122.53	353,604
2026-05-20	124.53	126.40	123.85	125.30	125.30	349,129
2026-05-19	124.93	126.08	123.85	125.32	125.32	86,604
2026-05-18	121.00	124.98	120.90	121.75	121.75	105,326
2026-05-15	121.10	123.50	118.80	122.40	122.40	111,165
2026-05-14	120.78	120.78	120.78	120.78	120.78	0
2026-05-13	120.10	121.38	119.45	120.78	120.78	120,526
2026-05-12	123.10	123.80	118.95	122.58	122.58	217,511
2026-05-11	123.15	125.40	118.65	123.35	123.35	171,084
2026-05-08	123.10	125.70	120.70	122.40	122.40	192,380
2026-05-07	123.10	128.78	121.00	123.20	123.20	257,768
2026-05-06	126.53	129.30	125.95	126.45	126.45	188,470
2026-05-05	124.88	126.18	124.65	124.77	124.77	59,086
2026-05-01	124.10	124.10	124.10	124.10	124.10	0
2026-04-30	124.30	126.70	123.65	124.10	124.10	131,550

← NewerPage 2 of 21 · 1,246 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.