Swiss Re AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 153.10 | 153.10 | 149.30 | 150.67 | 150.60 | 126,170 |
| 2025-08-07 | 154.25 | 156.80 | 153.40 | 155.53 | 155.46 | 38,907 |
| 2025-08-06 | 150.40 | 153.25 | 149.65 | 151.07 | 151.00 | 40,724 |
| 2025-08-05 | 148.68 | 150.50 | 148.20 | 149.58 | 149.51 | 42,912 |
| 2025-08-04 | 143.15 | 148.35 | 142.65 | 146.21 | 146.14 | 47,034 |
| 2025-07-31 | 146.35 | 146.60 | 144.80 | 145.91 | 145.84 | 223,493 |
| 2025-07-30 | 147.30 | 147.40 | 145.40 | 146.04 | 145.97 | 45,902 |
| 2025-07-29 | 146.58 | 148.30 | 146.45 | 147.52 | 147.45 | 25,390 |
| 2025-07-28 | 147.58 | 148.50 | 145.65 | 147.03 | 146.96 | 64,053 |
| 2025-07-25 | 147.63 | 147.85 | 146.05 | 146.55 | 146.48 | 38,942 |
| 2025-07-24 | 149.53 | 149.65 | 147.30 | 148.11 | 148.04 | 131,519 |
| 2025-07-23 | 147.10 | 147.85 | 146.35 | 147.31 | 147.24 | 125,875 |
| 2025-07-22 | 145.93 | 146.65 | 144.75 | 145.73 | 145.67 | 27,095 |
| 2025-07-21 | 144.68 | 146.80 | 144.35 | 145.10 | 145.03 | 66,980 |
| 2025-07-18 | 143.93 | 144.55 | 143.35 | 144.20 | 144.13 | 32,781 |
| 2025-07-17 | 142.15 | 143.60 | 141.90 | 143.30 | 143.23 | 141,339 |
| 2025-07-16 | 139.55 | 142.70 | 139.55 | 141.65 | 141.58 | 17,680 |
| 2025-07-15 | 140.30 | 140.75 | 138.90 | 139.85 | 139.78 | 39,938 |
| 2025-07-14 | 139.73 | 140.30 | 138.65 | 139.92 | 139.85 | 210,985 |
| 2025-07-11 | 141.58 | 142.20 | 140.40 | 140.55 | 140.48 | 24,008 |
| 2025-07-10 | 141.68 | 141.95 | 141.20 | 141.85 | 141.78 | 7,989 |
| 2025-07-09 | 140.53 | 142.05 | 140.20 | 141.55 | 141.48 | 35,379 |
| 2025-07-08 | 140.15 | 140.58 | 139.13 | 139.75 | 139.68 | 62,821 |
| 2025-07-07 | 138.58 | 140.50 | 138.20 | 139.98 | 139.91 | 100,649 |
| 2025-07-04 | 137.25 | 138.40 | 136.77 | 138.00 | 137.94 | 20,348 |
| 2025-07-03 | 135.35 | 138.15 | 135.30 | 137.27 | 137.21 | 66,555 |
| 2025-07-02 | 137.00 | 137.30 | 134.95 | 136.35 | 136.29 | 45,263 |
| 2025-07-01 | 137.93 | 138.30 | 136.20 | 137.80 | 137.74 | 51,048 |
| 2025-06-30 | 137.58 | 138.05 | 136.50 | 137.15 | 137.09 | 230,916 |
| 2025-06-27 | 137.35 | 137.60 | 136.45 | 137.35 | 137.29 | 52,026 |
| 2025-06-26 | 137.68 | 137.95 | 135.88 | 136.50 | 136.44 | 76,075 |
| 2025-06-25 | 136.83 | 137.80 | 136.73 | 137.45 | 137.39 | 52,123 |
| 2025-06-24 | 137.73 | 138.40 | 136.00 | 136.30 | 136.24 | 538,581 |
| 2025-06-23 | 135.00 | 136.25 | 134.75 | 135.85 | 135.79 | 170,742 |
| 2025-06-20 | 135.58 | 137.13 | 135.10 | 137.00 | 136.94 | 180,924 |
| 2025-06-19 | 134.83 | 135.80 | 134.35 | 135.14 | 135.08 | 155,769 |
| 2025-06-18 | 136.40 | 136.55 | 135.25 | 135.40 | 135.34 | 681,669 |
| 2025-06-17 | 134.45 | 136.43 | 134.35 | 135.90 | 135.84 | 813,949 |
| 2025-06-16 | 136.63 | 136.95 | 135.65 | 135.90 | 135.84 | 86,225 |
| 2025-06-13 | 136.20 | 136.73 | 135.15 | 135.40 | 135.34 | 131,581 |
| 2025-06-12 | 139.78 | 140.00 | 137.18 | 137.50 | 137.44 | 54,914 |
| 2025-06-11 | 142.10 | 142.85 | 141.60 | 142.10 | 142.03 | 79,822 |
| 2025-06-10 | 145.15 | 145.40 | 142.33 | 143.70 | 143.63 | 22,368 |
| 2025-06-06 | 143.78 | 144.90 | 143.40 | 143.77 | 143.71 | 18,030 |
| 2025-06-05 | 143.30 | 144.75 | 143.15 | 143.82 | 143.75 | 24,490 |
| 2025-06-04 | 144.88 | 145.00 | 143.50 | 144.09 | 144.03 | 79,057 |
| 2025-06-03 | 145.73 | 146.50 | 143.70 | 145.50 | 145.43 | 133,357 |
| 2025-06-02 | 143.25 | 146.45 | 141.15 | 145.80 | 145.74 | 26,869 |
| 2025-05-30 | 145.25 | 146.35 | 145.10 | 145.81 | 145.74 | 118,767 |
| 2025-05-28 | 147.63 | 148.05 | 145.55 | 147.60 | 147.53 | 109,253 |
| 2025-05-27 | 147.53 | 148.30 | 146.85 | 147.23 | 147.16 | 10,049 |
| 2025-05-23 | 146.88 | 147.85 | 143.75 | 145.84 | 145.77 | 64,911 |
| 2025-05-22 | 146.73 | 147.20 | 145.60 | 146.45 | 146.38 | 22,842 |
| 2025-05-21 | 148.35 | 148.45 | 146.00 | 146.80 | 146.73 | 337,690 |
| 2025-05-20 | 147.68 | 148.90 | 146.35 | 148.55 | 148.48 | 103,011 |
| 2025-05-19 | 148.35 | 148.60 | 147.10 | 147.85 | 147.78 | 149,954 |
| 2025-05-16 | 149.10 | 152.80 | 145.70 | 148.30 | 148.23 | 101,488 |
| 2025-05-15 | 147.78 | 149.65 | 147.30 | 148.80 | 148.73 | 181,141 |
| 2025-05-14 | 146.15 | 148.10 | 145.95 | 147.85 | 147.79 | 35,391 |
| 2025-05-13 | 145.88 | 147.55 | 145.20 | 146.85 | 146.78 | 56,386 |
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.