Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	88.250	89.660	86.300	87.014	86.771	669,864
2021-12-17	89.700	89.700	88.800	89.660	89.410	876,142
2021-12-16	88.780	89.580	88.780	89.284	89.035	367,802
2021-12-15	87.640	88.320	87.640	88.083	87.838	169,110
2021-12-14	87.420	88.080	87.420	87.633	87.389	141,416
2021-12-13	88.250	88.580	87.300	87.645	87.400	2,112,064
2021-12-10	88.280	88.980	88.280	88.651	88.403	31,257
2021-12-09	89.200	89.200	88.800	88.880	88.632	968,754
2021-12-08	88.750	90.000	88.440	89.240	88.991	254,888
2021-12-07	89.420	90.440	89.420	90.000	89.749	305,947
2021-12-06	88.580	89.584	88.580	89.159	88.910	477,734
2021-12-03	87.760	88.660	87.760	88.235	87.989	355,679
2021-12-02	87.720	87.720	86.240	87.210	86.967	137,366
2021-12-01	86.840	87.700	86.840	87.520	87.276	708,064
2021-11-30	85.750	86.900	85.095	86.358	86.117	351,624
2021-11-29	86.750	87.940	86.260	87.480	87.236	525,730
2021-11-26	88.750	89.807	85.340	86.269	86.028	705,378
2021-11-25	88.980	90.100	88.980	89.957	89.706	93,832
2021-11-24	88.340	89.800	88.340	89.000	88.752	61,916
2021-11-23	87.750	88.700	87.297	88.220	87.974	117,693
2021-11-22	88.040	88.040	87.000	88.040	87.795	81,223
2021-11-19	88.250	88.680	86.320	87.765	87.520	286,653
2021-11-18	88.120	88.840	88.120	88.360	88.114	1,327,472
2021-11-17	88.420	88.920	88.420	88.760	88.513	25,846
2021-11-16	88.750	89.220	88.140	89.027	88.779	110,996
2021-11-15	88.750	89.180	88.560	88.793	88.546	724,565
2021-11-12	89.250	89.600	88.820	89.289	89.040	183,494
2021-11-11	90.000	90.240	89.260	89.352	89.103	234,153
2021-11-10	90.000	90.600	89.360	89.969	89.718	92,185
2021-11-09	91.000	91.080	90.180	90.663	90.411	202,925
2021-11-08	90.380	91.100	90.380	91.020	90.766	331,346
2021-11-05	90.500	91.460	90.480	91.097	90.843	109,710
2021-11-04	91.500	91.880	90.480	90.840	90.587	741,897
2021-11-03	90.200	91.700	90.200	91.500	91.245	433,516
2021-11-02	88.780	90.340	88.780	89.651	89.401	174,129
2021-11-01	88.750	89.480	88.360	88.960	88.712	247,618
2021-10-29	86.900	88.980	86.900	88.654	88.406	438,686
2021-10-28	85.700	85.700	84.640	85.700	85.461	44,583
2021-10-27	84.100	85.600	84.100	85.361	85.123	471,789
2021-10-26	82.000	84.280	82.000	83.959	83.725	186,572
2021-10-25	81.965	81.965	81.500	81.743	81.516	97,818
2021-10-22	82.200	82.200	81.520	81.922	81.694	269,932
2021-10-21	81.940	81.940	80.940	81.634	81.406	651,963
2021-10-20	82.000	82.700	81.720	82.420	82.190	476,409
2021-10-19	82.140	82.140	80.520	80.923	80.698	175,958
2021-10-18	81.250	81.460	80.980	81.040	80.814	66,588
2021-10-15	80.740	82.060	80.740	81.260	81.034	234,313
2021-10-14	80.000	80.400	79.660	80.164	79.941	397,303

← NewerPage 21 of 21 · 1,248 trading days

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.