Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	481.70	482.70	472.10	473.80	391.78	238,863
2022-12-15	493.90	493.90	479.50	482.10	398.64	134,353
2022-12-14	492.60	495.10	492.10	494.50	408.90	105,957
2022-12-13	490.60	498.60	487.30	492.40	407.16	125,182
2022-12-12	495.00	495.00	487.70	489.80	405.01	82,060
2022-12-09	492.00	497.70	490.20	495.00	409.31	85,063
2022-12-08	499.80	500.80	490.20	490.20	405.34	125,601
2022-12-07	505.00	506.40	499.30	500.00	413.45	101,836
2022-12-06	507.20	511.00	505.60	506.20	418.57	67,914
2022-12-05	508.00	509.40	505.60	507.20	419.40	85,978
2022-12-02	510.40	512.40	505.60	509.20	421.05	103,170
2022-12-01	503.60	512.60	502.80	511.00	422.54	115,727
2022-11-30	506.00	509.60	501.60	501.60	414.77	258,910
2022-11-29	501.80	507.20	499.90	503.00	415.93	74,847
2022-11-28	504.00	505.80	500.20	501.60	414.77	80,603
2022-11-25	507.00	507.00	503.20	505.80	418.24	68,240
2022-11-24	503.00	510.00	502.40	504.60	417.25	73,255
2022-11-23	499.30	503.20	497.20	501.40	414.60	63,784
2022-11-22	499.20	503.20	495.00	497.70	411.54	89,398
2022-11-21	502.00	502.20	497.70	498.40	412.12	97,368
2022-11-18	500.40	504.80	497.50	502.60	415.60	133,723
2022-11-17	499.60	500.80	489.10	496.70	410.72	77,136
2022-11-16	498.30	500.40	495.00	496.90	410.88	83,129
2022-11-15	501.20	502.20	494.50	497.60	411.46	94,346
2022-11-14	501.40	504.80	497.10	501.20	414.44	87,335
2022-11-11	499.80	505.00	495.80	496.50	410.55	113,778
2022-11-10	491.20	499.50	489.00	497.00	410.96	107,222
2022-11-09	494.80	496.20	485.70	493.40	407.99	109,751
2022-11-08	481.30	493.30	481.30	491.10	406.09	94,243
2022-11-07	482.40	488.40	481.20	481.90	398.48	87,541
2022-11-04	478.00	485.60	476.60	483.70	399.97	74,348
2022-11-03	479.00	481.10	474.60	477.80	395.09	100,840
2022-11-02	484.30	485.60	479.50	481.50	398.15	59,180
2022-11-01	485.90	489.10	481.30	483.40	399.72	64,504
2022-10-31	479.60	487.20	479.30	484.90	400.96	96,225
2022-10-28	478.00	480.40	471.30	478.30	395.50	92,946
2022-10-27	478.90	484.50	478.10	482.10	398.64	59,975
2022-10-26	480.20	484.00	476.70	479.90	396.82	62,388
2022-10-25	479.00	481.40	471.50	480.80	397.57	67,058
2022-10-24	467.90	477.50	466.70	474.90	392.69	112,034
2022-10-21	460.90	465.70	455.40	463.20	383.02	93,833
2022-10-20	460.80	467.10	459.00	464.30	383.93	60,541
2022-10-19	464.40	465.80	460.70	462.90	382.77	92,546
2022-10-18	461.60	465.00	458.70	459.40	379.87	68,892
2022-10-17	447.40	458.90	446.50	455.60	376.73	106,393
2022-10-14	443.90	452.50	443.80	447.40	369.95	124,647
2022-10-13	432.00	444.70	430.00	440.90	364.58	99,485
2022-10-12	437.60	437.80	429.60	435.00	359.70	81,847
2022-10-11	440.80	441.60	434.90	439.30	363.25	80,581
2022-10-10	441.00	448.90	440.30	445.40	368.30	81,670
2022-10-07	446.40	450.90	441.80	444.80	367.80	85,893
2022-10-06	456.10	459.00	448.60	449.30	371.52	69,968
2022-10-05	456.50	458.80	452.40	454.50	375.82	92,253
2022-10-04	448.20	458.60	447.40	458.50	379.13	121,281
2022-10-03	433.30	445.30	430.80	443.20	366.48	128,178
2022-09-30	431.60	439.80	431.10	438.50	362.59	131,967
2022-09-29	431.20	432.70	421.30	429.00	354.74	120,901
2022-09-28	431.20	435.30	416.30	433.00	358.04	184,999
2022-09-27	445.20	447.00	435.70	438.60	362.67	158,756
2022-09-26	451.80	453.40	439.30	443.30	366.56	217,444

← NewerPage 17 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.