Swiss Re AG historical data
| 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 21 · 1,246 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.