Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	477.00	479.80	454.70	456.90	377.81	196,087
2022-09-22	492.90	498.20	476.80	480.40	397.24	190,042
2022-09-21	498.90	502.40	496.90	499.80	413.28	78,872
2022-09-20	511.40	516.20	501.20	503.80	416.59	74,351
2022-09-19	513.80	514.40	502.80	511.00	422.54	84,365
2022-09-16	515.80	518.80	510.40	513.80	424.86	171,179
2022-09-15	519.00	521.00	514.40	517.80	428.16	60,026
2022-09-14	518.60	521.40	512.60	516.40	427.01	73,421
2022-09-13	524.00	530.80	520.40	520.40	430.31	100,515
2022-09-12	517.60	525.40	517.60	524.00	433.29	76,519
2022-09-09	508.00	514.20	507.40	513.80	424.86	65,624
2022-09-08	504.80	509.60	500.00	507.00	419.23	62,385
2022-09-07	506.40	508.40	496.90	502.40	415.43	86,023
2022-09-06	508.40	514.20	506.80	509.40	421.22	51,410
2022-09-05	508.00	509.80	501.00	507.80	419.89	58,390
2022-09-02	503.00	515.20	502.00	515.20	426.01	77,850
2022-09-01	510.00	510.00	496.40	499.00	412.62	85,090
2022-08-31	509.20	514.20	506.20	512.40	423.70	120,174
2022-08-30	508.60	515.40	506.40	507.80	419.89	61,690
2022-08-29	505.00	508.20	500.60	507.00	419.23	69,398
2022-08-26	512.00	515.00	506.20	506.80	419.07	55,270
2022-08-25	509.00	511.20	504.80	510.00	421.71	63,780
2022-08-24	509.20	511.20	502.80	506.40	418.74	62,367
2022-08-23	512.80	514.80	509.20	510.00	421.71	56,915
2022-08-22	515.20	515.40	507.00	513.20	424.36	86,213
2022-08-19	521.40	521.40	509.00	516.00	426.68	105,812
2022-08-18	524.80	528.60	521.20	521.20	430.98	74,598
2022-08-17	525.00	533.60	522.20	525.00	434.12	102,348
2022-08-16	523.80	527.00	523.00	523.60	432.96	65,099
2022-08-15	528.20	528.20	521.80	522.40	431.97	67,115
2022-08-12	524.60	529.40	524.60	527.20	435.94	78,594
2022-08-11	524.20	527.60	521.60	524.00	433.29	90,626
2022-08-10	512.60	521.40	512.00	520.20	430.15	72,082
2022-08-09	512.80	518.00	511.00	514.20	425.19	85,115
2022-08-08	513.40	518.00	511.40	515.60	426.34	72,746
2022-08-05	507.00	513.80	504.80	511.40	422.87	56,443
2022-08-04	507.60	512.00	507.60	508.20	420.23	95,914
2022-08-03	500.00	508.40	499.70	507.80	419.89	75,677
2022-08-02	499.50	502.20	495.30	500.20	413.61	84,312
2022-07-29	495.00	504.20	494.80	502.80	415.76	100,806
2022-07-28	494.80	495.70	489.10	491.20	406.17	71,304
2022-07-27	489.60	492.20	486.50	490.80	405.84	65,840
2022-07-26	488.30	490.20	483.30	486.20	402.03	61,526
2022-07-25	483.50	492.50	482.50	488.80	404.18	85,358
2022-07-22	483.20	487.40	481.40	485.00	401.04	70,006
2022-07-21	480.30	485.40	476.00	482.40	398.89	96,308
2022-07-20	484.80	487.00	478.60	481.90	398.48	72,524
2022-07-19	476.10	486.40	476.10	483.00	399.39	65,491
2022-07-18	476.50	481.90	476.50	479.50	396.49	56,583
2022-07-15	466.20	476.70	466.20	472.80	390.95	115,401
2022-07-14	476.50	477.90	465.80	469.60	388.31	98,143
2022-07-13	476.50	480.10	470.20	475.40	393.10	123,452
2022-07-12	470.40	480.00	469.80	479.50	396.49	88,988
2022-07-11	469.00	477.50	467.00	472.70	390.87	74,005
2022-07-08	464.80	476.60	462.00	476.50	394.01	127,893
2022-07-07	456.40	474.10	456.20	468.80	387.65	142,281
2022-07-06	450.20	455.20	449.90	451.80	373.59	104,483
2022-07-05	466.30	467.40	445.70	445.70	368.54	168,485
2022-07-04	466.70	469.30	463.80	465.40	384.83	76,465
2022-07-01	462.00	468.70	460.60	463.90	383.59	88,132

← NewerPage 18 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.