Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	559.60	576.00	558.80	571.20	472.32	163,232
2023-03-13	577.60	578.00	554.60	559.20	462.40	237,010
2023-03-10	581.00	582.40	573.20	577.60	477.61	208,830
2023-03-09	597.20	599.40	589.40	590.00	487.87	101,220
2023-03-08	594.60	599.80	594.20	597.40	493.98	100,443
2023-03-07	603.00	603.40	592.40	592.40	489.85	122,438
2023-03-06	590.60	602.80	589.80	602.20	497.95	196,766
2023-03-03	588.80	589.00	578.40	587.20	485.55	109,347
2023-03-02	584.80	591.80	583.00	587.80	486.05	152,232
2023-03-01	573.00	589.80	573.00	586.40	484.89	279,404
2023-02-28	564.00	568.80	561.00	566.20	468.19	135,100
2023-02-27	563.80	569.40	563.40	566.20	468.19	102,840
2023-02-24	560.60	564.80	558.40	560.40	463.39	99,895
2023-02-23	560.00	562.40	558.20	559.00	462.23	98,785
2023-02-22	560.00	560.00	551.40	559.00	462.23	105,139
2023-02-21	558.00	563.20	555.60	561.00	463.89	107,105
2023-02-20	556.00	559.60	554.60	555.80	459.59	62,870
2023-02-17	548.60	554.40	546.40	554.40	458.43	68,144
2023-02-16	553.20	555.80	550.20	551.00	455.62	68,849
2023-02-15	548.80	552.60	546.40	552.00	456.44	72,302
2023-02-14	547.60	550.40	545.40	548.80	453.80	74,610
2023-02-13	543.40	546.60	541.00	545.60	451.15	48,560
2023-02-10	545.20	546.40	537.40	542.20	448.34	92,354
2023-02-09	546.80	550.60	544.60	546.60	451.98	94,201
2023-02-08	547.00	549.20	544.40	544.40	450.16	88,792
2023-02-07	546.00	546.00	539.60	542.80	448.84	71,534
2023-02-06	544.00	545.00	538.40	543.80	449.66	97,061
2023-02-03	544.60	546.80	541.20	544.80	450.49	81,103
2023-02-02	542.20	547.60	541.60	545.80	451.32	96,871
2023-02-01	542.00	542.80	538.20	541.40	447.68	66,679
2023-01-31	549.00	550.20	538.40	540.00	446.52	127,364
2023-01-30	547.00	548.20	542.00	547.00	452.31	84,226
2023-01-27	549.60	549.80	545.60	548.40	453.47	99,444
2023-01-26	550.60	551.80	545.20	547.60	452.81	97,229
2023-01-25	550.00	552.80	545.00	548.60	453.63	106,097
2023-01-24	541.00	550.00	540.40	548.20	453.30	115,199
2023-01-23	540.00	545.40	535.00	537.20	444.21	115,338
2023-01-20	527.60	538.00	527.60	538.00	444.87	142,596
2023-01-19	526.80	528.40	523.20	524.40	433.62	91,296
2023-01-18	530.80	532.00	527.40	528.40	436.93	89,309
2023-01-17	524.40	530.40	523.20	529.60	437.92	138,821
2023-01-16	522.60	525.20	517.80	522.60	432.13	87,474
2023-01-13	526.20	528.20	520.20	521.60	431.31	82,672
2023-01-12	515.00	527.00	513.00	524.80	433.95	165,994
2023-01-11	510.00	511.80	502.20	511.20	422.71	102,348
2023-01-10	501.20	509.80	501.00	508.40	420.39	99,526
2023-01-09	499.10	506.60	499.10	503.20	416.09	114,981
2023-01-06	498.50	499.30	495.40	498.70	412.37	76,901
2023-01-05	497.40	499.00	494.00	496.20	410.30	95,344
2023-01-04	490.00	499.00	489.90	496.20	410.30	113,661
2023-01-03	483.10	491.60	482.00	488.00	403.52	103,666
2022-12-30	481.10	482.20	476.80	476.80	394.26	67,333
2022-12-29	477.00	481.60	474.30	481.20	397.90	44,903
2022-12-28	481.60	482.70	477.50	478.00	395.25	39,640
2022-12-27	482.00	483.20	479.80	480.70	397.49	30,789
2022-12-23	476.00	481.80	476.00	479.90	396.82	62,328
2022-12-22	479.10	483.50	476.70	476.80	394.26	145,496
2022-12-21	470.90	478.10	469.00	478.10	395.34	97,828
2022-12-20	467.80	473.00	466.00	471.00	389.47	127,980
2022-12-19	476.00	478.50	471.70	471.70	390.04	97,240

← NewerPage 16 of 21 · 1,257 trading daysOlder →

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.