Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	146.78	147.00	146.10	146.38	146.31	17,733
2025-10-31	148.68	149.00	145.75	146.76	146.69	73,504
2025-10-30	148.93	149.70	147.35	149.12	149.05	238,036
2025-10-29	147.53	148.75	145.95	147.71	147.65	302,864
2025-10-28	151.15	151.35	147.85	148.25	148.18	217,966
2025-10-27	151.45	151.70	150.25	151.19	151.12	181,094
2025-10-24	149.68	151.45	148.95	151.10	151.03	151,508
2025-10-23	149.58	150.00	148.55	149.38	149.31	21,209
2025-10-22	148.83	149.10	147.90	148.88	148.81	170,796
2025-10-21	146.88	148.23	146.10	146.60	146.53	50,381
2025-10-20	146.10	146.90	145.25	145.95	145.88	95,330
2025-10-17	146.53	147.40	143.95	145.13	145.06	159,989
2025-10-16	150.10	150.50	147.02	149.12	149.05	78,672
2025-10-15	151.15	152.55	150.30	151.15	151.08	327,284
2025-10-14	147.93	150.60	147.30	149.94	149.87	94,540
2025-10-13	151.73	152.25	149.05	149.72	149.65	24,505
2025-10-10	151.63	152.70	150.65	151.85	151.78	133,029
2025-10-09	153.78	153.90	151.60	152.67	152.60	266,270
2025-10-08	151.83	153.85	151.30	153.52	153.45	204,143
2025-10-07	151.63	152.90	151.15	151.20	151.13	109,686
2025-10-06	147.63	151.75	147.20	151.75	151.68	112,347
2025-10-03	147.30	147.50	146.10	146.89	146.82	27,105
2025-10-02	146.05	147.10	145.70	147.05	146.98	81,420
2025-10-01	146.40	147.10	146.05	146.59	146.52	25,407
2025-09-30	146.05	147.20	144.75	147.02	146.95	93,534
2025-09-29	146.35	147.25	145.50	146.95	146.88	92,930
2025-09-26	142.93	145.75	142.30	143.85	143.78	50,769
2025-09-25	140.25	142.80	139.95	141.78	141.72	170,386
2025-09-24	139.53	140.70	138.00	140.35	140.29	126,410
2025-09-23	141.15	141.90	140.37	140.72	140.65	227,007
2025-09-22	139.25	140.55	139.00	139.55	139.48	181,123
2025-09-19	139.40	140.28	138.05	139.88	139.82	190,105
2025-09-18	139.68	140.20	139.10	139.59	139.52	333,613
2025-09-17	137.45	139.95	137.35	138.20	138.14	669,491
2025-09-16	141.88	142.20	137.72	137.72	137.66	239,845
2025-09-15	143.68	143.80	141.60	142.17	142.11	314,942
2025-09-12	141.20	143.20	141.00	142.13	142.06	174,609
2025-09-11	140.40	141.35	140.22	140.53	140.47	53,184
2025-09-10	141.88	142.10	139.60	141.30	141.23	195,372
2025-09-09	141.63	141.90	141.15	141.65	141.58	171,978
2025-09-08	140.88	141.40	139.55	141.35	141.28	187,714
2025-09-05	143.05	143.78	140.90	140.95	140.88	109,625
2025-09-04	140.83	143.50	140.60	142.62	142.55	123,746
2025-09-03	140.80	140.80	139.25	140.07	140.00	300,539
2025-09-02	142.53	142.75	140.85	141.37	141.31	98,640
2025-09-01	144.68	145.40	141.75	142.49	142.42	157,169
2025-08-29	144.68	145.30	144.35	144.97	144.90	14,447
2025-08-28	145.25	145.45	143.85	144.66	144.60	121,856
2025-08-27	144.53	145.20	143.45	144.41	144.34	27,174
2025-08-26	145.65	145.65	144.20	144.73	144.66	192,026
2025-08-22	148.05	148.85	146.95	148.15	148.08	157,103
2025-08-21	149.15	149.50	147.30	148.01	147.94	367,924
2025-08-20	147.78	149.00	146.90	148.73	148.66	25,627
2025-08-19	145.63	147.05	145.00	146.46	146.39	73,276
2025-08-18	145.93	146.60	144.70	145.30	145.23	133,805
2025-08-15	145.78	147.70	145.65	147.08	147.01	27,778
2025-08-14	151.25	155.40	144.55	149.51	149.44	83,195
2025-08-13	149.30	150.65	148.55	149.85	149.77	160,315
2025-08-12	151.05	151.60	148.80	150.25	150.18	19,796
2025-08-11	150.00	151.75	149.95	151.09	151.02	8,673

← NewerPage 5 of 21 · 1,247 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.