Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	460.00	465.00	456.30	465.00	384.50	143,975
2022-06-29	470.00	475.20	465.70	468.40	387.32	95,079
2022-06-28	474.00	479.10	473.90	473.90	391.86	93,240
2022-06-27	473.60	478.40	469.10	471.70	390.04	86,638
2022-06-24	460.20	474.10	458.30	472.00	390.29	171,611
2022-06-23	473.00	473.00	458.60	460.20	380.53	176,096
2022-06-22	480.00	481.00	471.60	477.40	394.76	160,375
2022-06-21	490.60	493.50	485.20	485.60	401.54	96,894
2022-06-20	494.00	495.00	483.70	489.70	404.93	91,598
2022-06-17	495.50	498.00	484.70	493.40	407.99	279,745
2022-06-16	525.00	525.80	490.50	495.50	409.72	245,038
2022-06-15	517.00	533.60	517.00	529.20	437.59	150,448
2022-06-14	513.60	515.80	508.40	513.00	424.19	112,072
2022-06-13	520.00	524.00	508.80	511.40	422.87	110,119
2022-06-10	538.20	540.60	523.60	526.80	435.61	91,752
2022-06-09	538.40	544.80	536.60	540.00	446.52	84,263
2022-06-08	548.00	548.00	537.00	538.80	445.53	84,614
2022-06-07	547.60	555.80	546.80	547.40	452.64	121,971
2022-06-03	543.80	545.20	540.60	544.00	449.83	77,132
2022-06-02	540.00	543.80	539.00	541.80	448.01	48,449
2022-06-01	548.00	550.60	540.80	541.40	447.68	99,666
2022-05-31	552.80	554.20	543.00	543.00	449.00	165,105
2022-05-30	559.80	560.40	554.00	555.00	458.92	85,408
2022-05-27	557.00	557.80	549.60	555.60	459.42	84,601
2022-05-25	553.20	556.80	550.00	552.80	457.10	77,149
2022-05-24	544.80	551.60	544.00	547.00	452.31	91,114
2022-05-23	543.80	548.20	542.60	548.20	453.30	109,353
2022-05-20	539.60	547.80	536.40	537.80	444.70	131,881
2022-05-19	549.40	550.00	532.60	534.20	441.72	158,899
2022-05-18	554.80	558.80	552.40	553.40	457.60	104,650
2022-05-17	547.00	554.20	546.60	554.20	458.26	103,135
2022-05-16	546.80	552.20	540.80	543.00	449.00	117,385
2022-05-13	543.40	549.20	541.80	546.80	452.14	98,912
2022-05-12	538.60	541.00	529.00	539.60	446.19	146,611
2022-05-11	537.00	544.20	528.20	541.40	447.68	161,837
2022-05-10	536.00	543.80	532.60	538.20	445.03	124,444
2022-05-09	547.00	549.80	532.80	532.80	440.57	128,932
2022-05-06	557.20	557.20	545.00	549.00	453.96	154,657
2022-05-05	567.80	569.80	557.00	557.80	461.24	105,906
2022-05-04	569.40	569.40	561.80	563.00	465.54	128,322
2022-05-03	562.40	572.00	561.00	568.20	469.84	93,360
2022-05-02	570.40	570.40	540.00	559.40	462.56	147,234
2022-04-29	575.60	577.40	571.00	573.00	473.81	85,664
2022-04-28	578.80	583.20	571.40	573.20	473.97	102,800
2022-04-27	568.80	575.80	563.40	574.60	475.13	157,684
2022-04-26	579.20	582.80	570.00	570.80	471.99	156,590
2022-04-25	604.00	606.20	594.20	595.00	471.33	190,534
2022-04-22	616.00	621.60	610.80	611.60	484.48	156,535
2022-04-21	623.80	629.60	622.80	624.80	494.93	117,686
2022-04-20	619.80	624.40	616.60	623.80	494.14	180,010
2022-04-19	630.80	630.80	614.40	617.80	489.39	164,566
2022-04-14	616.60	627.60	616.00	627.60	497.15	176,995
2022-04-13	615.00	617.60	612.00	614.80	487.01	162,433
2022-04-12	618.00	618.80	611.40	616.60	488.44	182,059
2022-04-11	615.60	623.40	615.60	622.60	493.19	108,040
2022-04-08	606.00	615.60	604.80	614.60	486.85	164,776
2022-04-07	604.80	608.20	598.80	600.00	475.29	119,548
2022-04-06	603.20	610.00	599.40	604.80	479.09	92,517
2022-04-05	599.00	603.60	596.60	603.60	478.14	101,977
2022-04-04	600.00	602.00	593.80	602.00	476.87	110,356

← NewerPage 19 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.