Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	669.90	671.60	667.60	671.00	616.19	7,809
2024-08-15	667.20	668.60	663.80	667.80	613.25	302
2024-08-14	658.20	663.20	654.20	658.40	604.62	2,259
2024-08-13	653.90	655.80	649.20	653.00	599.66	2,655
2024-08-12	651.80	656.00	650.60	654.00	600.58	511
2024-08-09	647.70	652.00	646.80	648.20	595.25	310
2024-08-08	640.60	645.40	634.40	640.93	588.57	872
2024-08-07	636.70	644.20	633.40	643.40	590.84	2,808
2024-08-06	635.60	636.00	622.40	624.70	573.67	2,548
2024-08-05	611.60	630.20	611.40	620.80	570.09	1,625
2024-08-02	660.30	661.40	644.40	649.80	596.72	3,723
2024-07-31	678.50	679.60	669.80	673.80	618.76	10,620
2024-07-30	669.70	674.60	669.20	674.00	618.94	2,036
2024-07-29	674.40	677.20	668.00	669.80	615.09	184
2024-07-26	663.30	669.60	663.00	669.60	614.90	180
2024-07-25	652.10	666.00	651.20	657.20	603.52	382
2024-07-24	674.20	674.20	670.80	671.00	616.19	446
2024-07-23	679.10	679.60	674.00	677.49	622.15	1,138
2024-07-22	668.30	680.00	665.20	676.60	621.33	4,618
2024-07-19	672.00	675.20	665.40	667.80	613.25	423
2024-07-18	675.60	680.80	666.80	672.31	617.40	212
2024-07-17	671.50	672.20	667.20	670.43	615.67	566
2024-07-16	673.40	678.80	668.40	668.60	613.98	16,257
2024-07-15	674.20	681.40	671.60	674.59	619.49	182
2024-07-12	676.70	682.20	670.80	674.80	619.68	872
2024-07-11	681.40	685.20	673.00	679.17	623.69	1,117
2024-07-10	671.30	679.80	665.40	679.80	624.27	905
2024-07-09	667.60	674.20	655.40	669.40	614.72	2,962
2024-07-08	659.80	673.40	655.80	669.00	614.35	5,287
2024-07-05	661.30	664.20	659.00	661.55	607.51	346
2024-07-04	652.90	663.40	649.40	662.00	607.92	663
2024-07-03	661.70	662.40	647.00	654.93	601.43	12,097
2024-07-02	665.60	672.00	655.20	660.20	606.27	2,315
2024-07-01	664.80	670.20	656.40	665.90	611.50	369
2024-06-28	660.10	664.00	659.40	660.60	606.64	582
2024-06-27	658.80	661.40	656.80	658.60	604.80	664
2024-06-26	656.60	658.00	649.60	655.20	601.68	629
2024-06-25	654.90	657.40	651.00	655.09	601.58	56,889
2024-06-24	651.80	658.00	648.20	653.00	599.66	41,299
2024-06-21	656.00	660.40	650.00	651.20	598.01	12,947
2024-06-20	648.60	654.40	644.20	652.61	599.30	216,869
2024-06-19	648.80	652.00	648.20	651.40	598.19	11,228
2024-06-18	641.40	648.00	641.00	645.80	593.05	3,445
2024-06-17	633.40	639.80	633.00	639.60	587.35	10,554
2024-06-14	634.40	635.40	624.60	631.60	580.01	11,009
2024-06-13	634.80	637.00	633.20	635.20	583.31	840
2024-06-12	630.50	638.20	624.40	636.60	584.60	9,943
2024-06-11	633.20	634.40	626.00	628.39	577.06	4,977
2024-06-10	633.00	640.60	628.80	628.80	577.44	10,383
2024-06-07	639.00	639.00	633.40	637.40	585.33	1,008
2024-06-06	634.40	640.60	630.00	637.90	585.79	3,138
2024-06-05	627.20	634.00	622.20	631.40	579.82	632
2024-06-04	626.00	627.40	621.60	624.88	573.83	9,257
2024-06-03	632.00	635.20	617.00	627.15	575.92	1,252
2024-05-31	624.20	627.80	617.00	625.60	574.50	9,655
2024-05-30	621.10	629.00	619.00	620.97	570.24	5,152
2024-05-29	626.80	634.80	620.20	625.80	574.68	866
2024-05-28	635.20	637.20	626.80	637.00	584.97	1,355
2024-05-24	621.50	632.20	617.60	630.13	578.66	17,169
2024-05-23	617.60	625.00	616.40	622.05	571.23	22,577

← NewerPage 10 of 21 · 1,245 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	2.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.