Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	86.160	86.160	85.140	85.827	85.588	1,080,828
2022-03-17	86.220	86.220	84.800	85.755	85.516	683,445
2022-03-16	85.320	87.120	85.320	86.362	86.121	467,562
2022-03-15	84.840	84.840	83.100	84.640	84.404	588,099
2022-03-14	84.000	84.940	83.700	84.461	84.226	158,941
2022-03-11	81.440	84.300	81.440	83.314	83.082	210,125
2022-03-10	82.500	82.500	80.100	81.083	80.857	197,009
2022-03-09	79.250	81.640	79.220	80.420	80.196	268,771
2022-03-08	75.250	78.800	74.620	77.360	77.144	594,406
2022-03-07	76.250	77.243	72.560	75.206	74.996	349,548
2022-03-04	79.900	79.900	76.560	78.264	78.045	1,229,872
2022-03-03	82.180	82.180	80.110	81.112	80.886	332,727
2022-03-02	81.000	81.440	78.440	80.887	80.662	479,948
2022-03-01	87.460	87.460	81.627	81.660	81.432	355,367
2022-02-28	88.250	98.800	86.060	98.800	98.525	599,708
2022-02-25	88.640	88.640	84.880	87.633	87.389	857,827
2022-02-24	92.500	93.860	91.540	92.156	91.899	437,982
2022-02-23	96.250	97.060	95.380	95.921	95.653	381,485
2022-02-22	95.250	96.460	94.100	96.004	95.736	282,278
2022-02-21	97.250	98.500	96.180	96.608	96.338	1,046,046
2022-02-18	98.250	98.940	97.460	97.969	97.695	114,805
2022-02-17	99.780	99.780	97.640	98.169	97.896	91,581
2022-02-16	98.940	100.05	98.940	99.328	99.052	79,663
2022-02-15	97.380	99.040	97.380	97.380	97.109	92,895
2022-02-14	98.500	98.780	96.920	97.494	97.223	325,772
2022-02-11	100.00	100.55	99.780	100.35	100.07	29,240
2022-02-10	101.25	101.30	99.800	100.70	100.42	671,382
2022-02-09	100.25	101.55	100.00	101.30	101.02	1,825,989
2022-02-08	100.00	100.65	99.700	100.26	99.978	234,899
2022-02-07	99.250	100.25	99.140	99.498	99.220	244,357
2022-02-04	102.00	102.00	98.720	99.435	99.157	289,466
2022-02-03	102.00	102.20	101.05	101.70	101.42	114,926
2022-02-02	101.40	101.95	101.40	101.74	101.45	46,554
2022-02-01	100.15	101.40	100.15	100.65	100.37	192,376
2022-01-31	101.00	101.75	100.20	100.45	100.17	1,048,844
2022-01-28	101.60	101.60	99.880	100.85	100.57	175,721
2022-01-27	99.620	102.15	99.620	101.55	101.27	794,165
2022-01-26	99.440	100.90	99.440	100.45	100.17	122,187
2022-01-25	96.840	99.340	96.840	98.504	98.229	297,612
2022-01-24	96.500	97.720	95.520	96.600	96.331	389,123
2022-01-21	96.480	97.600	96.480	97.160	96.889	199,619
2022-01-20	97.250	97.880	95.820	97.080	96.809	336,536
2022-01-19	97.500	98.200	96.900	97.544	97.272	570,160
2022-01-18	96.362	97.940	96.362	97.880	97.607	312,787
2022-01-17	95.710	97.000	95.710	96.533	96.264	1,676,639
2022-01-14	95.500	95.760	95.160	95.514	95.248	363,757
2022-01-13	95.620	96.421	95.620	96.060	95.792	114,759
2022-01-12	95.100	96.100	95.100	95.926	95.658	446,996
2022-01-11	94.500	95.660	94.380	94.600	94.336	133,344
2022-01-10	94.500	95.240	94.120	95.000	94.735	317,689
2022-01-07	93.840	94.380	93.840	93.939	93.677	79,216
2022-01-06	93.000	94.160	92.960	93.814	93.553	172,853
2022-01-05	93.000	93.420	92.660	93.354	93.094	589,138
2022-01-04	92.020	93.080	92.020	92.874	92.615	266,688
2021-12-30	90.500	90.740	90.260	90.365	90.113	128,026
2021-12-29	90.900	90.900	90.080	90.561	90.308	97,733
2021-12-24	89.900	89.900	89.900	89.900	89.649	148,210
2021-12-23	89.120	89.900	89.120	89.626	89.377	69,925
2021-12-22	88.740	88.740	87.960	88.456	88.209	309,128
2021-12-21	87.750	88.680	87.640	88.354	88.107	1,264,846

← NewerPage 20 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.