Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	150.88	151.60	146.35	146.87	146.80	145,272
2025-05-09	149.68	150.10	148.30	149.72	149.65	25,128
2025-05-08	152.45	152.65	148.90	149.15	149.08	58,232
2025-05-07	152.53	152.88	151.18	151.80	151.73	41,809
2025-05-06	151.63	152.63	150.80	151.87	151.80	94,100
2025-05-02	148.05	149.10	147.25	147.55	147.48	21,753
2025-04-30	146.15	147.90	145.85	147.64	147.57	203,943
2025-04-29	145.15	145.80	143.45	145.80	145.73	598,746
2025-04-28	145.63	145.75	142.15	145.70	145.63	366,301
2025-04-25	145.25	146.05	144.15	145.13	145.06	381,430
2025-04-24	145.40	146.35	144.35	144.95	144.88	200,851
2025-04-23	145.15	145.60	143.75	145.13	145.06	50,427
2025-04-22	141.68	143.80	141.60	143.60	143.53	1,173,177
2025-04-17	140.05	141.90	139.90	141.80	141.73	157,751
2025-04-16	139.10	140.15	138.35	139.45	139.38	95,451
2025-04-15	137.00	139.85	136.90	139.80	139.73	149,642
2025-04-14	141.20	142.95	140.45	142.70	142.57	317,058
2025-04-11	141.05	141.55	135.50	138.05	137.93	53,656
2025-04-10	145.10	146.00	138.75	139.50	139.38	727,803
2025-04-09	133.30	135.25	128.50	130.70	130.58	34,480
2025-04-08	133.83	139.40	132.90	134.21	134.09	110,261
2025-04-07	123.40	136.50	122.10	132.40	132.28	267,704
2025-04-04	148.68	149.00	137.25	140.78	140.65	67,249
2025-04-03	149.78	150.75	148.80	149.65	149.52	44,578
2025-04-02	152.83	153.05	151.00	152.00	151.86	245,033
2025-04-01	150.45	152.20	150.00	151.61	151.48	102,752
2025-03-31	150.63	151.15	149.40	150.08	149.95	130,140
2025-03-28	152.10	152.65	150.75	151.48	151.35	73,353
2025-03-27	151.93	152.40	150.35	152.25	152.11	31,480
2025-03-26	152.15	153.60	151.95	153.13	152.99	210,171
2025-03-25	150.30	152.95	149.85	152.00	151.86	710,653
2025-03-24	148.78	151.00	148.60	149.95	149.82	205,844
2025-03-21	147.93	148.65	147.50	147.82	147.69	964,875
2025-03-20	148.73	149.15	147.60	148.95	148.82	47,079
2025-03-19	149.25	149.55	148.30	148.47	148.34	347,063
2025-03-18	149.30	149.75	148.35	149.30	149.17	301,982
2025-03-17	147.53	149.25	147.45	149.00	148.87	210,931
2025-03-14	146.73	148.25	145.60	148.00	147.87	240,926
2025-03-13	147.10	148.55	146.05	146.82	146.69	249,584
2025-03-12	145.30	147.15	145.00	146.70	146.57	80,423
2025-03-11	146.30	146.45	143.70	146.35	146.22	377,482
2025-03-10	146.10	146.80	144.65	146.45	146.32	65,080
2025-03-07	143.73	146.70	143.40	145.94	145.81	510,072
2025-03-06	148.35	148.45	143.75	144.36	144.23	328,155
2025-03-05	148.15	148.25	146.65	147.80	147.67	33,269
2025-03-04	146.15	147.85	144.50	145.04	144.91	34,472
2025-03-03	144.20	147.40	143.60	146.11	145.98	172,778
2025-02-28	145.00	145.20	142.50	143.95	143.82	59,543
2025-02-27	145.83	148.45	144.95	146.45	146.32	34,535
2025-02-26	139.68	145.20	139.65	144.45	144.32	18,680
2025-02-25	138.25	140.28	138.20	139.20	139.08	17,743
2025-02-24	138.53	139.25	138.05	138.55	138.43	39,839
2025-02-21	138.63	138.80	136.65	138.24	138.12	21,352
2025-02-20	140.10	140.40	137.90	138.35	138.23	95,110
2025-02-19	142.58	143.40	138.95	142.43	142.30	67,852
2025-02-18	141.35	142.80	141.15	142.65	142.52	116,676
2025-02-17	140.45	141.35	140.05	141.04	140.92	14,635
2025-02-14	141.68	142.00	139.00	139.95	139.83	37,844
2025-02-13	141.88	142.00	139.55	140.08	139.95	25,605
2025-02-12	141.83	142.50	141.20	141.77	141.64	42,486

← NewerPage 7 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.