Swiss Life Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 635.00 | 638.40 | 630.00 | 631.00 | 579.40 | 51,369 |
| 2024-05-27 | 632.00 | 634.80 | 630.60 | 634.80 | 582.89 | 45,249 |
| 2024-05-24 | 622.00 | 632.60 | 616.80 | 630.80 | 579.21 | 75,212 |
| 2024-05-23 | 616.40 | 625.20 | 616.40 | 625.00 | 573.89 | 122,660 |
| 2024-05-22 | 619.00 | 623.40 | 614.00 | 616.40 | 565.99 | 143,330 |
| 2024-05-21 | 627.40 | 629.20 | 623.40 | 629.20 | 577.75 | 111,129 |
| 2024-05-17 | 632.60 | 637.40 | 623.60 | 626.60 | 575.36 | 211,947 |
| 2024-05-16 | 656.00 | 663.80 | 653.40 | 662.60 | 578.11 | 162,827 |
| 2024-05-15 | 653.60 | 658.20 | 651.20 | 654.60 | 571.13 | 148,441 |
| 2024-05-14 | 644.80 | 651.80 | 639.60 | 651.20 | 568.17 | 103,387 |
| 2024-05-13 | 651.00 | 651.00 | 646.40 | 649.60 | 566.77 | 88,965 |
| 2024-05-10 | 645.60 | 651.40 | 643.00 | 648.80 | 566.07 | 97,901 |
| 2024-05-08 | 643.20 | 644.00 | 637.20 | 639.60 | 558.05 | 118,394 |
| 2024-05-07 | 635.00 | 643.40 | 633.80 | 639.40 | 557.87 | 75,904 |
| 2024-05-06 | 628.00 | 634.40 | 626.20 | 632.40 | 551.76 | 72,247 |
| 2024-05-03 | 619.60 | 626.40 | 617.80 | 623.00 | 543.56 | 68,554 |
| 2024-05-02 | 619.20 | 624.40 | 613.60 | 614.00 | 535.71 | 69,603 |
| 2024-04-30 | 625.60 | 626.20 | 620.20 | 621.00 | 541.82 | 67,294 |
| 2024-04-29 | 621.20 | 625.60 | 620.00 | 623.00 | 543.56 | 55,213 |
| 2024-04-26 | 619.80 | 620.40 | 615.40 | 617.80 | 539.02 | 58,013 |
| 2024-04-25 | 625.80 | 626.60 | 607.60 | 612.20 | 534.14 | 83,602 |
| 2024-04-24 | 628.20 | 628.60 | 621.00 | 623.00 | 543.56 | 56,147 |
| 2024-04-23 | 619.00 | 627.00 | 615.00 | 627.00 | 547.05 | 88,053 |
| 2024-04-22 | 619.00 | 622.00 | 615.20 | 615.80 | 537.28 | 73,138 |
| 2024-04-19 | 600.00 | 611.20 | 599.20 | 611.20 | 533.27 | 116,328 |
| 2024-04-18 | 615.40 | 616.40 | 605.80 | 608.20 | 530.65 | 85,569 |
| 2024-04-17 | 612.00 | 619.20 | 610.20 | 611.60 | 533.62 | 96,568 |
| 2024-04-16 | 615.00 | 617.60 | 610.60 | 613.00 | 534.84 | 84,604 |
| 2024-04-15 | 629.20 | 632.20 | 623.20 | 623.60 | 544.09 | 52,558 |
| 2024-04-12 | 622.40 | 626.80 | 620.00 | 621.20 | 541.99 | 61,272 |
| 2024-04-11 | 624.00 | 625.40 | 616.80 | 618.60 | 539.72 | 87,947 |
| 2024-04-10 | 627.20 | 629.00 | 619.00 | 624.20 | 544.61 | 61,585 |
| 2024-04-09 | 627.20 | 631.80 | 623.00 | 624.80 | 545.13 | 52,155 |
| 2024-04-08 | 620.00 | 627.60 | 619.80 | 627.60 | 547.58 | 51,941 |
| 2024-04-05 | 617.40 | 619.00 | 612.40 | 618.80 | 539.90 | 93,982 |
| 2024-04-04 | 630.40 | 632.60 | 621.00 | 622.40 | 543.04 | 83,725 |
| 2024-04-03 | 633.40 | 634.40 | 628.60 | 630.20 | 549.84 | 61,481 |
| 2024-04-02 | 635.60 | 636.80 | 628.20 | 630.60 | 550.19 | 76,603 |
| 2024-03-28 | 628.00 | 634.00 | 626.80 | 632.20 | 551.59 | 65,424 |
| 2024-03-27 | 629.80 | 633.60 | 626.40 | 631.40 | 550.89 | 52,494 |
| 2024-03-26 | 623.60 | 630.40 | 621.80 | 627.40 | 547.40 | 78,414 |
| 2024-03-25 | 636.60 | 636.60 | 621.00 | 624.40 | 544.78 | 128,777 |
| 2024-03-22 | 646.80 | 650.00 | 640.20 | 640.80 | 559.09 | 67,418 |
| 2024-03-21 | 650.00 | 657.80 | 646.60 | 648.80 | 566.07 | 107,043 |
| 2024-03-20 | 632.60 | 643.00 | 632.00 | 642.40 | 560.49 | 77,711 |
| 2024-03-19 | 629.00 | 635.60 | 628.60 | 634.80 | 553.86 | 88,688 |
| 2024-03-18 | 635.00 | 635.00 | 625.40 | 630.40 | 550.02 | 129,977 |
| 2024-03-15 | 629.60 | 640.80 | 629.20 | 635.20 | 554.21 | 320,518 |
| 2024-03-14 | 638.00 | 641.20 | 624.80 | 630.60 | 550.19 | 296,168 |
| 2024-03-13 | 662.00 | 666.60 | 660.60 | 666.00 | 581.08 | 83,630 |
| 2024-03-12 | 654.00 | 660.20 | 651.40 | 659.20 | 575.15 | 78,881 |
| 2024-03-11 | 650.60 | 654.00 | 646.60 | 652.00 | 568.86 | 75,351 |
| 2024-03-08 | 650.00 | 654.00 | 649.60 | 652.80 | 569.56 | 68,331 |
| 2024-03-07 | 653.00 | 655.40 | 648.80 | 650.00 | 567.12 | 75,619 |
| 2024-03-06 | 649.60 | 653.60 | 647.80 | 651.80 | 568.69 | 57,870 |
| 2024-03-05 | 645.00 | 649.00 | 643.40 | 649.00 | 566.25 | 75,703 |
| 2024-03-04 | 643.40 | 646.60 | 641.60 | 645.60 | 563.28 | 63,261 |
| 2024-03-01 | 646.80 | 648.20 | 641.60 | 644.20 | 562.06 | 73,227 |
| 2024-02-29 | 637.60 | 643.60 | 637.20 | 641.60 | 559.79 | 102,917 |
| 2024-02-28 | 636.40 | 642.20 | 635.60 | 637.60 | 556.30 | 74,592 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 36.5000 CHF |
| 2025-05-16 | 35.0000 CHF |
| 2024-05-17 | 33.0000 CHF |
| 2023-05-03 | 30.0000 CHF |
| 2022-04-26 | 25.0000 CHF |
| 2021-04-27 | 21.0000 CHF |
| 2020-07-22 | 5.0000 CHF |
| 2020-04-30 | 15.0000 CHF |
| 2019-05-03 | 14.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.