Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	582.00	592.40	581.40	592.40	469.27	113,865
2022-01-06	575.20	582.80	572.80	581.60	460.71	100,220
2022-01-05	577.60	581.00	575.20	581.00	460.24	69,153
2022-01-04	574.00	582.00	573.80	579.40	458.97	117,988
2022-01-03	563.40	572.80	560.40	571.00	452.32	106,385
2021-12-30	562.00	564.40	559.00	559.00	442.81	59,622
2021-12-29	562.20	565.20	559.40	562.80	445.82	50,794
2021-12-28	561.00	563.40	559.40	563.00	445.98	61,690
2021-12-27	555.40	560.80	554.80	559.60	443.29	39,417
2021-12-23	554.40	557.40	552.80	556.80	441.07	65,627
2021-12-22	546.60	551.40	544.40	551.40	436.79	67,220
2021-12-21	545.40	550.00	543.60	547.20	433.46	89,147
2021-12-20	544.00	545.00	532.00	539.80	427.60	194,248
2021-12-17	555.80	558.00	550.60	554.80	439.48	192,436
2021-12-16	550.20	559.80	550.20	556.60	440.91	126,122
2021-12-15	546.20	548.60	544.80	547.80	433.94	76,741
2021-12-14	549.00	550.00	544.20	544.20	431.09	86,330
2021-12-13	549.20	551.60	544.40	546.00	432.51	80,648
2021-12-10	545.80	551.40	545.80	547.20	433.46	73,019
2021-12-09	548.80	551.00	546.40	548.20	434.25	72,889
2021-12-08	546.80	550.80	544.20	548.20	434.25	87,067
2021-12-07	550.00	552.00	545.80	546.80	433.15	125,482
2021-12-06	540.00	550.00	539.60	548.00	434.10	133,732
2021-12-03	530.40	540.80	530.40	535.20	423.96	186,822
2021-12-02	521.40	528.60	519.40	527.20	417.62	95,753
2021-12-01	530.40	534.60	524.60	527.60	417.94	126,785
2021-11-30	524.60	529.80	520.40	529.80	419.68	223,975
2021-11-29	521.00	528.40	519.40	524.60	415.56	120,894
2021-11-26	515.00	518.80	509.20	515.20	408.11	202,222
2021-11-25	520.20	534.60	518.60	530.80	420.47	202,413
2021-11-24	508.40	514.80	507.40	512.60	406.05	67,549
2021-11-23	508.20	510.40	505.40	507.60	402.09	80,029
2021-11-22	508.80	512.20	506.20	510.60	404.47	81,740
2021-11-19	517.00	517.00	502.40	506.80	401.46	159,033
2021-11-18	517.20	519.20	513.00	514.80	407.80	85,095
2021-11-17	519.60	520.60	517.40	517.60	410.02	67,011
2021-11-16	516.20	519.60	515.00	518.40	410.65	67,989
2021-11-15	516.00	518.60	514.40	515.80	408.59	60,618
2021-11-12	515.20	518.00	514.20	517.20	409.70	91,488
2021-11-11	514.60	516.20	513.00	515.00	407.96	53,591
2021-11-10	514.60	515.60	509.60	513.40	406.69	80,053
2021-11-09	512.60	516.80	512.20	513.40	406.69	82,661
2021-11-08	512.40	513.60	509.40	512.80	406.21	63,651
2021-11-05	508.80	514.80	508.20	511.80	405.42	79,157
2021-11-04	516.80	522.60	508.40	509.40	403.52	89,538
2021-11-03	508.00	513.40	506.40	513.40	406.69	90,437
2021-11-02	504.60	508.80	503.20	508.60	402.89	60,004
2021-11-01	503.00	507.80	503.00	505.40	400.35	83,884
2021-10-29	497.90	504.60	497.20	502.60	398.13	101,739
2021-10-28	495.70	497.70	492.60	497.70	394.25	88,109
2021-10-27	496.00	497.60	493.90	497.40	394.01	70,207
2021-10-26	490.00	498.90	489.20	498.50	394.89	108,715
2021-10-25	488.60	489.10	486.20	488.50	386.96	66,322
2021-10-22	486.00	488.60	483.70	486.80	385.62	42,267
2021-10-21	482.40	485.90	479.50	484.40	383.72	119,433
2021-10-20	486.80	488.80	484.00	486.20	385.14	52,173
2021-10-19	482.00	486.60	479.60	486.40	385.30	162,009

← NewerPage 21 of 21 · 1,257 trading days

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.