Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	549.10	559.00	548.40	553.70	483.10	73,402
2023-08-30	548.90	551.00	545.00	545.70	476.12	8,442
2023-08-29	544.20	549.40	541.00	548.49	478.55	15,972
2023-08-25	542.30	543.20	535.80	541.52	472.48	20,580
2023-08-24	544.60	547.40	541.40	542.80	473.59	3,125
2023-08-23	541.50	544.40	538.20	541.65	472.59	18,982
2023-08-22	541.70	545.73	540.00	542.00	472.89	6,111
2023-08-21	536.40	544.80	536.40	541.41	472.37	9,784
2023-08-18	536.80	537.00	530.95	537.00	468.53	6,889
2023-08-17	544.00	544.40	537.40	538.92	470.20	9,464
2023-08-16	543.10	547.80	542.60	544.80	475.33	6,860
2023-08-15	553.00	554.00	541.20	544.73	475.28	9,235
2023-08-14	550.70	558.00	550.60	554.74	484.01	9,507
2023-08-11	554.00	575.05	548.80	551.69	481.35	37,420
2023-08-10	550.30	558.60	550.00	554.60	483.89	20,725
2023-08-09	547.20	550.40	546.60	547.20	477.43	6,171
2023-08-08	546.40	551.60	540.60	545.20	475.68	12,179
2023-08-07	545.60	551.00	545.20	546.00	476.38	6,450
2023-08-04	540.50	546.45	538.60	545.60	476.03	7,206
2023-08-03	537.20	537.20	533.20	536.40	468.01	9,248
2023-08-02	544.80	549.40	537.20	543.40	474.11	29,957
2023-07-31	555.00	555.60	552.20	552.80	482.31	13,967
2023-07-28	558.90	561.40	553.20	555.80	484.93	6,077
2023-07-27	555.80	559.80	555.80	558.60	487.38	38,471
2023-07-26	549.70	552.80	546.20	546.36	476.69	9,720
2023-07-25	546.42	550.60	546.42	548.65	478.70	29,700
2023-07-24	546.00	546.00	541.00	544.20	474.81	50,728
2023-07-21	548.60	548.60	544.20	546.90	477.17	4,831
2023-07-20	536.60	545.20	536.20	545.00	475.51	4,859
2023-07-19	533.70	537.40	532.00	535.15	466.92	37,762
2023-07-18	528.40	533.00	527.20	532.20	464.34	10,634
2023-07-17	527.70	530.40	525.80	528.12	460.78	3,932
2023-07-14	528.00	529.80	526.00	528.33	460.97	41,536
2023-07-13	526.50	531.60	525.00	525.80	458.76	7,179
2023-07-12	521.20	527.00	521.20	525.60	458.58	11,176
2023-07-11	514.00	520.40	512.00	519.34	453.12	13,899
2023-07-10	515.00	518.45	513.00	513.00	447.59	14,386
2023-07-07	512.20	516.60	509.60	516.14	450.33	25,172
2023-07-06	522.50	522.50	511.20	516.45	450.60	32,383
2023-07-05	527.13	527.13	519.80	522.67	456.02	29,512
2023-07-04	526.15	528.40	526.15	526.20	459.11	5,257
2023-07-03	526.30	529.40	524.40	526.02	458.95	8,231
2023-06-30	522.60	525.00	518.00	523.00	456.31	12,476
2023-06-29	515.60	517.40	510.40	515.80	450.03	13,686
2023-06-28	538.00	539.20	513.13	515.75	449.99	84,286
2023-06-27	532.20	537.80	532.20	533.64	465.60	35,801
2023-06-26	529.80	531.00	524.00	529.45	461.94	7,262
2023-06-23	531.00	531.43	523.00	530.40	462.77	8,166
2023-06-22	532.40	532.40	526.80	530.00	462.42	235,265
2023-06-21	538.60	538.60	531.60	533.48	465.46	12,028
2023-06-20	537.40	541.40	534.20	537.40	468.88	19,562
2023-06-19	538.00	540.80	535.40	535.60	467.31	52,874
2023-06-16	541.20	541.20	535.80	537.85	469.27	53,961
2023-06-15	540.00	540.00	534.40	536.80	468.35	3,109
2023-06-14	536.20	542.60	535.60	540.49	471.58	5,388
2023-06-13	538.00	539.00	533.60	535.65	467.35	9,326
2023-06-12	534.70	540.20	533.82	539.28	470.52	8,957
2023-06-09	533.30	535.80	532.60	533.75	465.70	4,398
2023-06-08	534.30	539.20	532.00	532.65	464.74	6,699
2023-06-07	533.20	538.80	533.20	534.25	466.13	8,930

← NewerPage 14 of 21 · 1,241 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.