Swiss Re AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	149.83	150.00	149.50	150.00	150.00	917
2026-10-16	149.05	150.00	149.00	149.00	149.00	38,969
2026-10-15	148.45	150.30	147.95	149.35	149.35	87,455
2026-10-14	144.68	146.93	144.05	146.93	146.93	42,569
2026-10-13	145.40	147.45	145.05	147.45	147.45	20,442
2026-10-12	144.15	145.80	144.00	144.80	144.80	12,490
2026-10-09	143.15	144.20	142.40	143.73	143.73	114,861
2026-10-08	143.93	144.45	142.35	144.35	144.35	717,638
2026-10-07	142.73	144.03	142.00	142.78	142.78	52,654
2026-10-06	141.63	143.15	140.93	142.90	142.90	87,420
2026-10-05	141.25	142.39	140.50	141.60	141.60	31,036
2026-10-02	138.83	142.08	138.33	138.83	138.83	24,742
2026-10-01	137.20	139.00	136.35	136.53	136.53	59,295
2026-09-30	141.20	141.75	138.50	141.63	141.63	43,622
2026-09-29	142.25	142.53	140.60	140.60	140.60	10,768
2026-09-28	142.73	143.45	141.98	142.67	142.67	22,929
2026-09-25	142.10	143.53	141.20	142.20	142.20	9,958
2026-09-24	138.73	142.55	138.40	138.73	138.73	422,768
2026-09-23	138.63	140.10	138.09	138.63	138.63	160,566
2026-09-22	138.83	139.75	138.00	138.60	138.60	194,408
2026-09-21	138.40	140.00	138.05	139.95	139.95	25,699
2026-09-18	138.78	139.51	138.06	138.73	138.73	292,374
2026-09-17	139.83	141.05	139.30	139.93	139.93	171,448
2026-09-16	139.73	140.05	138.60	139.10	139.10	334,729
2026-09-15	137.68	140.61	137.65	139.42	139.42	1,113,835
2026-09-14	137.53	139.50	137.30	138.13	138.13	365,479
2026-09-11	136.40	137.35	135.85	136.63	136.63	222,979
2026-09-10	134.53	137.30	134.40	134.93	134.93	151,029
2026-09-09	134.83	135.25	133.55	134.93	134.93	199,741
2026-09-08	137.40	138.50	135.52	136.72	136.72	259,448
2026-09-07	142.25	142.40	137.67	139.13	139.13	158,570
2026-09-04	143.78	143.80	142.82	143.45	143.45	136,842
2026-09-03	142.58	144.18	142.15	142.78	142.78	174,396
2026-09-02	141.78	142.66	141.40	142.00	142.00	223,285
2026-09-01	140.63	142.10	140.48	141.36	141.36	47,689
2026-08-28	140.78	142.10	139.98	141.10	141.10	54,271
2026-08-27	140.73	141.30	139.40	140.53	140.53	90,624
2026-08-26	140.45	141.05	139.70	140.59	140.59	243,278
2026-08-25	140.53	141.05	139.30	140.36	140.36	175,139
2026-08-24	139.68	140.30	138.63	139.82	139.82	147,666
2026-08-21	138.58	139.75	135.75	138.15	138.15	209,641
2026-08-20	139.40	139.90	136.40	139.58	139.58	296,335
2026-08-19	140.78	141.20	139.63	141.20	141.20	108,415
2026-08-18	140.83	141.85	137.80	141.25	141.25	53,545
2026-08-17	138.35	140.70	138.15	140.59	140.59	337,440
2026-08-14	138.68	139.75	138.25	138.83	138.83	70,357
2026-08-13	137.78	139.15	137.20	138.40	138.40	53,475
2026-08-12	136.58	137.35	135.85	136.68	136.68	78,757
2026-08-11	138.40	138.80	136.45	137.62	137.62	127,318
2026-08-10	138.15	138.55	136.45	138.18	138.18	185,430
2026-08-07	136.83	138.90	134.50	136.68	136.68	66,891
2026-08-06	132.75	137.65	132.75	135.45	135.45	95,257
2026-08-05	135.58	137.25	135.05	135.73	135.73	64,921
2026-08-04	135.10	135.90	134.55	135.29	135.29	336,967
2026-08-03	134.58	136.19	134.38	135.53	135.53	42,992
2026-07-31	134.20	135.50	134.18	134.53	134.53	130,446
2026-07-30	135.15	136.65	133.95	135.68	135.68	166,617
2026-07-29	136.35	136.40	133.30	136.10	136.10	50,888
2026-07-28	134.00	136.50	134.00	134.10	134.10	178,192
2026-07-27	135.20	137.10	132.45	135.05	135.05	244,481

Page 1 of 3 · 128 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.