Swiss Life Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 718.00 | 724.00 | 717.60 | 722.20 | 663.14 | 77,958 |
| 2024-11-12 | 720.00 | 722.00 | 710.60 | 711.40 | 653.22 | 71,108 |
| 2024-11-11 | 730.00 | 732.80 | 723.40 | 725.60 | 666.26 | 67,455 |
| 2024-11-08 | 728.20 | 729.00 | 721.80 | 725.60 | 666.26 | 43,721 |
| 2024-11-07 | 736.00 | 739.60 | 726.80 | 728.20 | 668.65 | 73,622 |
| 2024-11-06 | 726.20 | 736.60 | 724.40 | 729.00 | 669.38 | 89,242 |
| 2024-11-05 | 716.20 | 716.60 | 712.80 | 716.00 | 657.45 | 42,857 |
| 2024-11-04 | 710.80 | 716.00 | 708.40 | 713.60 | 655.24 | 37,847 |
| 2024-11-01 | 706.40 | 716.80 | 706.40 | 713.40 | 655.06 | 45,552 |
| 2024-10-31 | 705.60 | 709.40 | 699.00 | 704.40 | 646.80 | 76,764 |
| 2024-10-30 | 716.00 | 716.20 | 710.20 | 713.20 | 654.88 | 56,973 |
| 2024-10-29 | 724.20 | 726.20 | 715.60 | 717.60 | 658.92 | 50,655 |
| 2024-10-28 | 713.40 | 717.20 | 709.00 | 715.20 | 656.71 | 34,340 |
| 2024-10-25 | 714.60 | 716.80 | 709.00 | 711.60 | 653.41 | 44,226 |
| 2024-10-24 | 707.00 | 718.80 | 707.00 | 717.60 | 658.92 | 53,426 |
| 2024-10-23 | 709.00 | 712.60 | 703.80 | 709.00 | 651.02 | 51,605 |
| 2024-10-22 | 716.00 | 716.00 | 704.40 | 709.00 | 651.02 | 52,260 |
| 2024-10-21 | 720.60 | 723.40 | 716.40 | 717.40 | 658.73 | 34,201 |
| 2024-10-18 | 724.40 | 725.40 | 719.00 | 722.40 | 663.32 | 55,875 |
| 2024-10-17 | 721.80 | 726.80 | 719.40 | 724.60 | 665.34 | 65,240 |
| 2024-10-16 | 714.40 | 723.20 | 712.80 | 723.20 | 664.06 | 48,853 |
| 2024-10-15 | 716.20 | 720.60 | 714.40 | 716.20 | 657.63 | 54,042 |
| 2024-10-14 | 711.60 | 715.00 | 709.80 | 715.00 | 656.53 | 33,641 |
| 2024-10-11 | 706.80 | 711.00 | 702.20 | 709.80 | 651.75 | 34,633 |
| 2024-10-10 | 705.40 | 709.40 | 703.20 | 706.20 | 648.45 | 28,769 |
| 2024-10-09 | 699.60 | 705.60 | 697.20 | 705.40 | 647.71 | 31,227 |
| 2024-10-08 | 692.40 | 700.80 | 688.00 | 700.60 | 643.31 | 45,223 |
| 2024-10-07 | 701.60 | 702.00 | 694.00 | 695.20 | 638.35 | 41,986 |
| 2024-10-04 | 693.80 | 701.00 | 693.40 | 698.60 | 641.47 | 36,472 |
| 2024-10-03 | 695.80 | 697.60 | 691.00 | 694.40 | 637.61 | 43,946 |
| 2024-10-02 | 702.80 | 703.20 | 694.40 | 697.00 | 640.00 | 53,668 |
| 2024-10-01 | 705.80 | 708.20 | 699.20 | 701.80 | 644.41 | 48,856 |
| 2024-09-30 | 709.00 | 712.00 | 704.20 | 706.00 | 648.26 | 48,716 |
| 2024-09-27 | 712.60 | 714.00 | 707.40 | 711.40 | 653.22 | 96,791 |
| 2024-09-26 | 717.00 | 718.20 | 709.00 | 711.80 | 653.59 | 69,153 |
| 2024-09-25 | 708.00 | 716.20 | 706.20 | 714.60 | 656.16 | 49,599 |
| 2024-09-24 | 712.00 | 715.00 | 709.00 | 712.40 | 654.14 | 58,574 |
| 2024-09-23 | 702.40 | 709.20 | 700.80 | 708.20 | 650.28 | 54,208 |
| 2024-09-20 | 708.40 | 711.40 | 701.40 | 704.00 | 646.43 | 179,758 |
| 2024-09-19 | 703.00 | 712.40 | 702.80 | 708.20 | 650.28 | 68,786 |
| 2024-09-18 | 707.40 | 708.00 | 698.60 | 701.60 | 644.22 | 45,566 |
| 2024-09-17 | 700.40 | 708.40 | 700.40 | 706.60 | 648.82 | 57,081 |
| 2024-09-16 | 695.00 | 699.80 | 693.60 | 699.80 | 642.57 | 39,952 |
| 2024-09-13 | 698.40 | 701.40 | 694.00 | 697.00 | 640.00 | 58,066 |
| 2024-09-12 | 700.00 | 704.60 | 695.40 | 697.60 | 640.55 | 74,004 |
| 2024-09-11 | 697.60 | 701.60 | 692.40 | 695.40 | 638.53 | 69,048 |
| 2024-09-10 | 698.40 | 704.20 | 694.00 | 697.20 | 640.18 | 58,710 |
| 2024-09-09 | 696.00 | 698.20 | 690.60 | 698.20 | 641.10 | 57,531 |
| 2024-09-06 | 690.40 | 702.00 | 687.40 | 692.40 | 635.78 | 61,098 |
| 2024-09-05 | 687.20 | 698.20 | 687.20 | 694.00 | 637.25 | 63,875 |
| 2024-09-04 | 691.60 | 698.40 | 685.00 | 688.00 | 631.74 | 95,159 |
| 2024-09-03 | 689.80 | 703.00 | 680.60 | 695.40 | 638.53 | 136,110 |
| 2024-09-02 | 686.80 | 689.40 | 684.40 | 687.80 | 631.55 | 57,938 |
| 2024-08-30 | 682.80 | 686.80 | 682.20 | 686.00 | 629.90 | 86,681 |
| 2024-08-29 | 680.00 | 684.40 | 679.40 | 683.00 | 627.15 | 32,901 |
| 2024-08-28 | 676.20 | 682.40 | 676.20 | 681.20 | 625.49 | 44,619 |
| 2024-08-27 | 677.00 | 679.80 | 674.20 | 675.00 | 619.80 | 30,788 |
| 2024-08-26 | 675.00 | 679.60 | 673.60 | 677.80 | 622.37 | 30,386 |
| 2024-08-23 | 670.60 | 679.60 | 670.60 | 677.40 | 622.00 | 37,261 |
| 2024-08-22 | 670.00 | 675.60 | 669.40 | 673.40 | 618.33 | 37,888 |
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.