Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	141.78	143.00	141.40	142.00	141.87	202,523
2025-02-10	141.63	142.40	141.30	142.05	141.93	56,249
2025-02-07	142.30	142.60	141.60	141.70	141.57	33,047
2025-02-06	140.93	141.90	140.10	141.23	141.10	315,515
2025-02-05	139.10	140.65	138.65	139.53	139.40	48,287
2025-02-04	138.58	139.35	137.55	139.10	138.98	330,075
2025-02-03	138.25	139.45	137.30	138.66	138.54	35,747
2025-01-31	140.73	141.00	139.20	140.47	140.35	13,903
2025-01-30	141.40	141.55	139.50	140.00	139.88	62,243
2025-01-29	140.20	141.55	140.20	140.81	140.69	16,318
2025-01-28	139.73	140.90	139.20	140.26	140.14	121,119
2025-01-27	138.05	140.55	137.95	139.44	139.31	112,220
2025-01-24	138.63	146.43	132.68	138.18	138.06	224,377
2025-01-23	137.63	138.65	137.30	138.60	138.48	22,590
2025-01-22	135.20	138.70	135.05	137.55	137.43	74,091
2025-01-21	135.20	136.00	135.00	135.85	135.73	15,469
2025-01-20	135.73	136.75	135.15	135.60	135.48	218,709
2025-01-17	135.68	136.30	135.45	136.03	135.90	297,834
2025-01-16	134.78	135.75	133.95	135.17	135.05	23,707
2025-01-15	133.20	134.55	132.50	133.45	133.33	1,146,889
2025-01-14	131.93	132.30	130.95	132.30	132.18	330,182
2025-01-13	130.20	131.75	129.40	131.10	130.98	36,546
2025-01-10	132.83	133.45	131.10	131.24	131.13	389,850
2025-01-09	134.20	134.30	132.55	133.25	133.13	8,503
2025-01-08	135.15	135.75	134.00	134.95	134.83	136,789
2025-01-07	131.58	134.90	131.30	134.69	134.57	65,326
2025-01-06	132.83	133.30	130.70	131.57	131.45	172,362
2025-01-03	132.88	133.25	131.80	132.49	132.37	35,913
2024-12-30	131.53	131.70	130.55	130.74	130.62	527,093
2024-12-27	130.40	131.65	129.35	130.36	130.24	25,218
2024-12-23	129.05	130.45	127.67	129.99	129.87	1,432,577
2024-12-20	127.73	128.95	126.85	128.90	128.79	532,731
2024-12-19	127.83	129.10	127.25	128.05	127.94	161,344
2024-12-18	131.15	131.50	129.15	130.28	130.17	1,403,291
2024-12-17	132.83	133.10	131.95	132.52	132.41	437,248
2024-12-16	133.35	134.25	132.60	133.35	133.23	156,162
2024-12-13	128.63	133.85	128.35	133.49	133.37	413,021
2024-12-12	128.05	128.85	127.30	127.75	127.64	299,643
2024-12-11	128.68	129.55	127.55	128.78	128.67	8,733
2024-12-10	130.40	130.45	128.80	129.66	129.55	415,601
2024-12-09	130.78	131.45	130.35	130.95	130.83	68,392
2024-12-06	132.68	134.05	131.00	131.30	131.18	82,118
2024-12-05	132.78	132.85	130.90	132.34	132.22	77,243
2024-12-04	132.30	132.60	131.70	132.27	132.15	74,508
2024-12-03	132.25	133.75	132.00	132.25	132.13	164,313
2024-12-02	130.10	132.65	129.55	132.20	132.08	240,169
2024-11-29	130.00	130.25	129.25	129.86	129.74	35,458
2024-11-28	129.10	130.10	129.00	130.05	129.93	102,689
2024-11-27	128.35	129.20	127.68	128.00	127.89	54,110
2024-11-26	129.00	129.55	128.43	128.98	128.87	253,326
2024-11-25	128.45	130.00	128.25	129.60	129.48	31,565
2024-11-22	127.93	128.80	126.75	128.16	128.05	437,854
2024-11-21	126.53	127.65	126.35	127.12	127.00	929,710
2024-11-20	126.20	126.60	125.35	126.00	125.89	180,160
2024-11-19	125.05	126.85	124.50	125.43	125.32	76,151
2024-11-18	122.83	125.00	122.70	123.87	123.76	456,703
2024-11-15	120.40	122.35	120.40	121.68	121.57	468,171
2024-11-14	119.73	121.55	117.90	120.25	120.15	44,322
2024-11-13	120.20	121.30	120.00	120.48	120.37	121,692
2024-11-12	121.40	122.30	120.20	121.23	121.12	96,191

← NewerPage 8 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.