Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	123.93	124.95	123.85	124.17	124.12	146,640
2026-01-30	123.68	123.85	122.80	123.45	123.39	79,808
2026-01-29	122.40	123.75	122.00	122.87	122.81	395,856
2026-01-28	122.20	122.83	121.45	122.01	121.95	177,586
2026-01-27	122.30	123.00	121.15	122.23	122.17	92,865
2026-01-26	123.05	123.60	121.88	121.88	121.82	236,770
2026-01-23	123.00	123.85	122.20	122.97	122.91	234,460
2026-01-22	124.93	125.50	123.18	124.75	124.69	275,700
2026-01-21	123.88	125.38	123.35	123.42	123.36	398,083
2026-01-20	125.93	126.35	124.37	125.20	125.14	290,199
2026-01-19	127.05	127.45	125.75	126.79	126.73	307,305
2026-01-16	126.53	127.15	125.20	127.15	127.09	228,220
2026-01-15	127.73	128.68	127.00	127.88	127.82	245,080
2026-01-14	125.20	128.40	124.60	126.55	126.49	492,100
2026-01-13	126.25	126.60	125.37	126.25	126.19	292,200
2026-01-12	127.30	127.55	126.10	126.42	126.37	81,038
2026-01-09	128.78	129.05	126.95	127.53	127.47	321,300
2026-01-08	128.63	129.35	127.40	128.30	128.24	297,615
2026-01-07	130.00	130.25	127.15	128.87	128.81	191,144
2026-01-06	130.78	131.15	128.97	128.97	128.91	238,380
2026-01-05	131.00	131.20	127.05	130.13	130.07	348,509
2025-12-30	132.53	133.50	132.05	132.82	132.76	50,608
2025-12-29	133.20	133.70	132.05	132.63	132.57	62,108
2025-12-23	132.15	133.40	132.00	133.04	132.98	93,847
2025-12-22	130.63	132.05	130.15	131.07	131.01	130,560
2025-12-19	129.83	131.25	129.70	130.72	130.66	320,308
2025-12-18	128.83	130.15	128.30	129.19	129.13	155,197
2025-12-17	130.15	130.35	128.55	129.18	129.12	402,209
2025-12-16	131.10	131.55	130.13	130.93	130.87	250,593
2025-12-15	131.05	131.50	130.45	130.78	130.72	279,932
2025-12-12	129.63	131.25	129.50	130.27	130.21	182,196
2025-12-11	128.58	129.28	127.58	128.72	128.66	516,300
2025-12-10	127.88	128.90	127.05	127.49	127.43	136,593
2025-12-09	128.68	129.96	127.30	128.32	128.26	277,847
2025-12-08	129.88	130.85	128.95	130.05	129.99	133,512
2025-12-05	131.88	132.93	128.05	129.61	129.55	371,419
2025-12-04	138.63	139.35	137.90	138.47	138.41	171,413
2025-12-03	140.25	140.50	137.70	139.12	139.05	181,819
2025-12-02	141.40	142.08	140.60	141.38	141.31	194,950
2025-12-01	141.88	142.00	140.65	142.00	141.94	96,952
2025-11-28	142.20	142.40	141.25	142.24	142.18	276,137
2025-11-27	140.78	142.15	140.50	141.49	141.42	139,225
2025-11-26	139.05	141.03	138.90	140.54	140.47	139,363
2025-11-25	137.88	139.00	136.55	137.88	137.82	307,502
2025-11-24	139.00	139.00	136.50	137.56	137.50	415,059
2025-11-21	136.53	139.25	136.50	137.98	137.91	48,238
2025-11-20	139.15	139.50	136.35	137.60	137.54	195,787
2025-11-19	139.68	140.00	137.98	138.59	138.53	199,486
2025-11-18	140.58	141.10	139.50	140.20	140.14	156,706
2025-11-17	145.25	145.45	141.50	141.54	141.47	233,815
2025-11-14	147.40	150.30	145.53	148.20	148.13	114,755
2025-11-13	152.35	153.83	152.15	153.31	153.24	303,168
2025-11-12	151.73	152.80	151.10	152.01	151.94	114,834
2025-11-11	148.45	151.70	148.20	151.19	151.11	223,519
2025-11-10	148.40	150.30	147.80	149.97	149.90	99,083
2025-11-07	148.30	148.70	145.75	147.15	147.08	175,629
2025-11-06	149.68	149.75	147.45	148.00	147.93	79,970
2025-11-05	148.15	150.20	147.70	148.01	147.95	134,607
2025-11-04	145.68	147.45	144.55	145.75	145.68	110,031
2025-11-03	146.78	147.00	146.10	146.38	146.31	17,733

← NewerPage 4 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.