Swiss Re AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 121.05 | 123.85 | 120.60 | 123.00 | 122.89 | 52,522 |
| 2024-11-08 | 119.78 | 120.75 | 117.80 | 120.30 | 120.19 | 150,180 |
| 2024-11-07 | 117.30 | 120.80 | 116.65 | 119.95 | 119.84 | 394,521 |
| 2024-11-06 | 114.63 | 115.30 | 111.60 | 112.05 | 111.95 | 354,620 |
| 2024-11-05 | 110.88 | 112.10 | 110.50 | 112.10 | 112.00 | 14,634 |
| 2024-11-04 | 111.73 | 111.90 | 110.25 | 110.35 | 110.25 | 33,929 |
| 2024-11-01 | 111.00 | 112.10 | 110.75 | 111.90 | 111.80 | 6,963 |
| 2024-10-31 | 110.53 | 111.08 | 109.80 | 110.50 | 110.40 | 80,484 |
| 2024-10-30 | 112.05 | 112.30 | 111.25 | 111.70 | 111.60 | 46,187 |
| 2024-10-29 | 114.10 | 114.30 | 112.25 | 112.40 | 112.30 | 38,507 |
| 2024-10-28 | 112.00 | 112.95 | 111.60 | 112.80 | 112.70 | 68,831 |
| 2024-10-25 | 112.05 | 112.45 | 111.10 | 111.75 | 111.65 | 206,500 |
| 2024-10-24 | 112.15 | 113.00 | 112.00 | 112.32 | 112.22 | 316,326 |
| 2024-10-23 | 112.93 | 113.60 | 111.85 | 112.25 | 112.15 | 172,709 |
| 2024-10-22 | 114.53 | 114.75 | 111.85 | 113.38 | 113.28 | 48,468 |
| 2024-10-21 | 116.35 | 116.55 | 114.50 | 115.15 | 115.05 | 9,804 |
| 2024-10-18 | 116.25 | 116.90 | 116.15 | 116.33 | 116.23 | 68,739 |
| 2024-10-17 | 117.30 | 117.40 | 116.35 | 116.86 | 116.76 | 77,031 |
| 2024-10-16 | 116.83 | 117.55 | 116.00 | 117.16 | 117.06 | 120,845 |
| 2024-10-15 | 118.15 | 118.30 | 116.90 | 118.20 | 118.09 | 134,746 |
| 2024-10-14 | 116.63 | 118.15 | 116.55 | 117.18 | 117.07 | 16,171 |
| 2024-10-11 | 116.00 | 116.85 | 115.55 | 115.60 | 115.50 | 40,034 |
| 2024-10-10 | 113.40 | 116.80 | 113.30 | 115.55 | 115.45 | 116,953 |
| 2024-10-09 | 110.25 | 112.55 | 109.80 | 112.55 | 112.45 | 300,225 |
| 2024-10-08 | 109.00 | 110.90 | 108.05 | 110.68 | 110.58 | 351,326 |
| 2024-10-07 | 114.45 | 114.55 | 109.70 | 110.10 | 110.00 | 181,685 |
| 2024-10-04 | 113.73 | 115.30 | 113.50 | 114.35 | 114.25 | 99,749 |
| 2024-10-03 | 114.20 | 115.00 | 113.40 | 113.90 | 113.80 | 33,611 |
| 2024-10-02 | 115.40 | 116.25 | 114.10 | 114.51 | 114.41 | 40,293 |
| 2024-10-01 | 116.83 | 116.95 | 115.20 | 116.00 | 115.90 | 346,648 |
| 2024-09-30 | 117.15 | 117.65 | 116.60 | 117.16 | 117.05 | 147,348 |
| 2024-09-27 | 117.45 | 118.15 | 116.05 | 117.50 | 117.40 | 225,075 |
| 2024-09-26 | 118.78 | 118.80 | 117.05 | 117.39 | 117.29 | 87,844 |
| 2024-09-25 | 116.88 | 118.85 | 116.80 | 118.52 | 118.42 | 129,203 |
| 2024-09-24 | 116.35 | 117.30 | 115.95 | 116.27 | 116.16 | 566,548 |
| 2024-09-23 | 116.35 | 116.55 | 114.85 | 115.54 | 115.44 | 275,220 |
| 2024-09-20 | 115.63 | 116.75 | 115.50 | 116.35 | 116.25 | 11,774 |
| 2024-09-19 | 115.88 | 116.95 | 115.35 | 116.21 | 116.10 | 1,776,675 |
| 2024-09-18 | 116.45 | 116.50 | 115.05 | 115.40 | 115.30 | 1,114,280 |
| 2024-09-17 | 116.40 | 116.90 | 115.75 | 115.85 | 115.75 | 1,292,084 |
| 2024-09-16 | 114.88 | 116.30 | 114.75 | 116.25 | 116.14 | 394,750 |
| 2024-09-13 | 115.40 | 116.40 | 115.40 | 116.35 | 116.25 | 146,431 |
| 2024-09-12 | 115.73 | 116.55 | 115.10 | 115.20 | 115.10 | 162,864 |
| 2024-09-11 | 115.15 | 115.95 | 114.40 | 115.87 | 115.77 | 1,167,904 |
| 2024-09-10 | 115.53 | 116.15 | 114.60 | 115.35 | 115.25 | 25,843 |
| 2024-09-09 | 115.58 | 115.95 | 114.40 | 114.60 | 114.50 | 102,074 |
| 2024-09-06 | 116.58 | 116.70 | 114.45 | 115.01 | 114.91 | 8,629 |
| 2024-09-05 | 116.58 | 118.10 | 116.45 | 117.50 | 117.40 | 10,306 |
| 2024-09-04 | 115.93 | 116.95 | 115.80 | 116.59 | 116.48 | 35,266 |
| 2024-09-03 | 115.83 | 117.30 | 115.75 | 117.13 | 117.02 | 44,235 |
| 2024-09-02 | 116.05 | 116.40 | 115.20 | 116.05 | 115.95 | 124,858 |
| 2024-08-30 | 116.53 | 116.55 | 115.55 | 116.15 | 116.05 | 67,766 |
| 2024-08-29 | 116.73 | 117.00 | 115.95 | 116.20 | 116.10 | 146,048 |
| 2024-08-28 | 116.15 | 117.23 | 115.95 | 117.04 | 116.93 | 22,991 |
| 2024-08-27 | 115.53 | 116.05 | 115.20 | 115.55 | 115.45 | 30,622 |
| 2024-08-23 | 116.20 | 118.30 | 116.00 | 117.45 | 117.34 | 48,704 |
| 2024-08-22 | 111.65 | 116.25 | 111.65 | 114.65 | 114.55 | 150,134 |
| 2024-08-21 | 110.83 | 111.30 | 110.60 | 110.90 | 110.80 | 317,945 |
| 2024-08-20 | 110.35 | 111.10 | 110.13 | 110.42 | 110.32 | 68,248 |
| 2024-08-19 | 109.15 | 110.55 | 109.05 | 109.82 | 109.72 | 84,655 |
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.