Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	127.25	127.65	122.98	123.20	123.20	294,062
2026-04-28	127.30	129.80	126.90	127.25	127.25	4,303,756
2026-04-27	128.40	128.70	126.15	128.10	128.10	1,082,942
2026-04-24	128.78	129.35	126.10	128.45	128.45	269,461
2026-04-23	130.68	130.80	128.40	130.25	130.25	93,406
2026-04-22	133.58	134.20	130.30	133.40	133.40	258,909
2026-04-21	132.25	133.65	131.65	133.34	133.34	416,755
2026-04-20	130.83	132.55	130.65	132.29	132.29	593,476
2026-04-17	130.40	131.90	129.80	130.53	130.53	79,327
2026-04-16	130.20	131.20	129.75	130.15	130.15	675,961
2026-04-15	129.35	131.85	126.85	129.58	129.58	390,961
2026-04-14	127.83	133.00	125.65	129.08	129.08	66,206
2026-04-13	134.53	134.65	132.23	133.23	133.17	148,509
2026-04-10	134.10	135.00	131.50	134.43	134.36	878,397
2026-04-09	133.73	134.00	132.75	132.95	132.89	269,124
2026-04-08	135.58	135.90	131.40	132.63	132.56	106,631
2026-04-07	133.00	135.75	132.27	133.08	133.02	1,870,880
2026-04-02	131.05	133.45	128.45	131.20	131.14	480,326
2026-04-01	133.63	136.25	131.00	131.81	131.75	237,194
2026-03-31	131.83	133.15	131.50	132.21	132.15	467,634
2026-03-30	128.63	131.80	128.25	129.37	129.30	173,326
2026-03-27	127.63	129.45	127.55	128.65	128.59	124,886
2026-03-26	128.20	130.65	126.30	127.32	127.26	106,024
2026-03-25	129.88	130.40	128.09	128.87	128.81	94,717
2026-03-24	128.25	128.95	127.15	128.42	128.36	218,966
2026-03-23	126.20	129.35	124.89	127.77	127.71	826,742
2026-03-20	129.83	130.40	127.97	127.97	127.91	80,652
2026-03-19	131.63	132.25	129.42	131.28	131.22	172,146
2026-03-18	134.53	134.95	131.80	133.15	133.09	2,314,341
2026-03-17	129.63	134.10	129.35	133.15	133.09	908,648
2026-03-16	128.68	130.85	127.70	130.02	129.96	106,152
2026-03-13	128.53	130.05	127.65	129.25	129.19	107,345
2026-03-12	127.40	128.91	126.75	127.85	127.79	83,713
2026-03-11	128.88	129.30	127.55	127.62	127.56	6,031,406
2026-03-10	130.35	130.73	129.20	130.45	130.39	219,697
2026-03-09	126.83	128.50	124.55	128.00	127.94	137,398
2026-03-06	129.73	130.00	126.35	127.45	127.39	157,055
2026-03-05	129.68	130.65	128.25	129.32	129.26	71,686
2026-03-04	129.40	130.80	129.00	130.04	129.98	217,245
2026-03-03	131.88	132.00	127.80	128.47	128.41	657,711
2026-03-02	133.35	135.50	131.40	134.02	133.96	439,268
2026-02-27	137.00	139.80	135.20	136.07	136.01	416,715
2026-02-26	130.45	133.45	128.05	130.83	130.76	336,576
2026-02-25	130.30	131.90	130.25	131.26	131.20	314,815
2026-02-24	128.73	131.10	126.10	130.31	130.25	73,857
2026-02-23	129.68	130.85	127.05	129.00	128.94	196,016
2026-02-20	128.68	129.90	128.65	129.18	129.12	130,987
2026-02-19	128.63	129.25	127.65	127.77	127.71	63,657
2026-02-18	130.58	133.10	127.60	129.28	129.22	391,173
2026-02-17	129.15	131.41	129.05	130.92	130.86	91,300
2026-02-16	130.00	130.45	128.72	129.00	128.94	136,737
2026-02-13	130.30	131.65	128.90	130.83	130.76	232,326
2026-02-12	128.68	130.35	128.10	129.46	129.40	172,175
2026-02-11	126.63	129.70	126.13	127.47	127.41	127,348
2026-02-10	125.73	126.55	125.30	125.98	125.92	58,707
2026-02-09	128.00	128.20	126.50	126.75	126.69	175,789
2026-02-06	128.05	128.20	126.70	127.49	127.43	202,409
2026-02-05	127.78	130.50	124.35	127.57	127.51	253,479
2026-02-04	125.15	128.90	125.00	127.98	127.92	193,955
2026-02-03	124.93	125.15	123.80	124.88	124.82	415,451

← NewerPage 3 of 5 · 250 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.