Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	595.00	600.60	592.60	597.60	473.39	81,843
2022-03-31	599.20	602.60	593.20	594.20	470.69	93,549
2022-03-30	598.00	599.80	592.40	597.20	473.07	98,035
2022-03-29	593.20	602.20	593.00	599.80	475.13	103,606
2022-03-28	590.60	599.60	588.60	589.80	467.21	88,421
2022-03-25	590.80	590.80	581.20	589.20	466.73	85,740
2022-03-24	592.60	593.60	588.60	591.60	468.63	84,476
2022-03-23	597.80	598.00	590.80	592.00	468.95	90,058
2022-03-22	591.00	602.20	590.40	595.00	471.33	139,156
2022-03-21	583.00	593.20	583.00	588.80	466.42	131,803
2022-03-18	584.60	585.80	578.60	582.40	461.35	377,128
2022-03-17	577.40	584.60	571.20	582.80	461.66	154,780
2022-03-16	574.00	585.00	569.60	575.80	456.12	238,020
2022-03-15	559.20	566.20	550.00	563.00	445.98	133,707
2022-03-14	557.00	565.00	555.20	561.00	444.39	171,413
2022-03-11	536.40	559.20	536.40	551.00	436.47	260,135
2022-03-10	530.80	535.60	518.00	531.40	420.95	228,635
2022-03-09	528.00	532.40	521.00	527.80	418.10	207,008
2022-03-08	490.00	519.20	489.50	508.60	402.89	207,870
2022-03-07	502.40	509.00	486.30	499.00	395.28	305,872
2022-03-04	530.00	530.00	518.00	519.20	411.28	201,997
2022-03-03	554.40	554.80	534.60	536.40	424.91	230,721
2022-03-02	552.40	559.60	543.00	555.00	439.64	193,594
2022-03-01	566.80	576.00	557.60	557.60	441.70	291,582
2022-02-28	555.60	560.40	549.00	560.40	443.92	189,422
2022-02-25	554.40	566.20	546.20	565.20	447.72	186,015
2022-02-24	548.00	560.20	543.80	549.80	435.52	227,398
2022-02-23	580.40	585.00	572.20	573.60	454.38	112,807
2022-02-22	566.00	580.00	563.00	578.80	458.49	120,346
2022-02-21	590.00	592.80	576.20	578.80	458.49	107,977
2022-02-18	591.80	595.40	585.20	586.60	464.67	114,714
2022-02-17	600.20	600.20	588.20	590.60	467.84	97,584
2022-02-16	604.00	608.60	596.00	599.40	474.81	84,146
2022-02-15	589.20	602.80	588.20	601.80	476.71	109,725
2022-02-14	601.20	601.20	586.20	591.80	468.79	177,327
2022-02-11	611.40	615.00	608.80	613.80	486.22	82,917
2022-02-10	617.20	619.80	611.80	615.40	487.49	136,566
2022-02-09	612.00	619.00	609.20	618.40	489.86	84,794
2022-02-08	605.00	611.60	603.80	609.40	482.73	76,521
2022-02-07	598.00	603.40	594.80	603.20	477.82	89,829
2022-02-04	604.00	605.00	588.40	593.80	470.38	115,534
2022-02-03	601.00	605.00	598.40	599.80	475.13	98,318
2022-02-02	599.40	603.00	597.80	602.20	477.03	113,767
2022-02-01	598.00	600.40	593.60	594.60	471.01	100,796
2022-01-31	595.40	596.40	591.20	592.00	468.95	90,685
2022-01-28	595.00	595.40	585.00	590.60	467.84	92,318
2022-01-27	585.40	597.60	584.00	594.40	470.85	97,272
2022-01-26	578.80	592.60	578.00	589.60	467.05	125,163
2022-01-25	566.60	575.20	564.60	573.60	454.38	147,428
2022-01-24	572.20	574.20	557.40	562.40	445.50	179,360
2022-01-21	581.00	581.60	571.80	576.20	456.44	175,371
2022-01-20	592.00	593.20	576.60	587.40	465.31	120,896
2022-01-19	605.60	605.80	588.40	594.40	470.85	191,637
2022-01-18	608.20	612.00	604.20	612.00	484.79	105,057
2022-01-17	606.00	612.00	606.00	611.40	484.32	76,547
2022-01-14	603.40	608.20	602.60	607.00	480.83	136,436
2022-01-13	600.20	607.80	598.40	607.80	481.47	205,341
2022-01-12	599.00	601.60	595.60	601.00	476.08	98,418
2022-01-11	596.80	599.60	592.60	596.00	472.12	80,374
2022-01-10	594.80	596.40	588.80	593.40	470.06	132,375

← NewerPage 20 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.