Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	538.65	538.65	531.60	538.59	469.91	7,526
2023-06-05	540.10	540.60	531.00	532.80	464.86	4,124
2023-06-02	531.80	539.80	530.40	535.80	467.48	53,484
2023-06-01	531.40	531.40	525.00	529.45	461.94	10,843
2023-05-31	532.10	536.80	525.00	525.92	458.86	190,741
2023-05-30	533.10	537.60	530.80	535.88	467.55	22,724
2023-05-26	526.70	532.40	524.00	532.17	464.32	31,738
2023-05-25	524.30	528.40	519.60	525.60	458.58	26,196
2023-05-24	524.90	532.80	521.60	525.60	458.58	18,848
2023-05-23	536.20	538.60	534.60	536.98	468.51	29,509
2023-05-22	533.20	538.20	533.20	536.00	467.66	76,247
2023-05-19	530.00	538.80	530.00	533.50	465.47	16,141
2023-05-17	530.20	530.20	525.00	528.70	461.28	84,555
2023-05-16	537.60	537.60	530.40	531.40	463.64	381,599
2023-05-15	537.00	539.80	533.80	539.20	470.45	160,465
2023-05-12	539.80	542.60	530.80	533.12	465.14	64,569
2023-05-11	549.90	552.80	535.20	539.12	470.38	51,252
2023-05-10	562.80	565.00	552.20	556.72	485.74	120,757
2023-05-09	557.90	563.40	555.00	559.34	488.02	53,732
2023-05-05	542.70	549.40	541.20	543.20	473.94	23,211
2023-05-04	551.00	551.00	535.80	538.07	469.47	53,083
2023-05-03	549.90	552.00	540.60	549.12	479.10	102,467
2023-05-02	586.00	588.00	573.60	579.95	479.83	38,952
2023-04-28	585.20	589.80	578.00	586.44	485.20	18,561
2023-04-27	583.10	586.60	576.00	584.20	483.34	16,645
2023-04-26	580.10	587.80	575.60	581.00	480.70	176,137
2023-04-25	591.60	591.60	578.00	582.73	482.13	21,955
2023-04-24	589.90	595.40	588.40	592.78	490.45	129,984
2023-04-21	598.70	598.80	592.00	597.48	494.33	9,604
2023-04-20	599.70	602.60	596.00	599.49	495.99	44,688
2023-04-19	596.10	602.20	595.20	600.40	496.75	12,927
2023-04-18	592.20	596.00	589.00	594.20	491.62	35,775
2023-04-17	597.90	599.60	584.60	587.20	485.83	22,558
2023-04-14	589.30	598.80	586.60	597.32	494.20	15,173
2023-04-13	592.20	596.20	589.00	591.08	489.04	13,122
2023-04-12	595.00	599.40	591.20	596.13	493.22	23,392
2023-04-11	588.00	593.80	588.00	591.38	489.29	53,005
2023-04-06	564.20	585.00	564.20	578.29	478.46	34,109
2023-04-05	563.00	565.80	559.60	565.40	467.79	15,565
2023-04-04	562.00	571.20	562.00	564.49	467.03	24,337
2023-04-03	566.60	566.60	559.20	564.78	467.28	15,219
2023-03-31	563.26	563.26	552.80	563.20	465.97	13,274
2023-03-30	556.00	564.00	556.00	561.09	464.22	12,022
2023-03-29	544.00	553.80	544.00	551.98	456.69	94,844
2023-03-28	540.00	545.80	535.80	543.44	449.62	18,846
2023-03-27	540.50	543.00	532.20	535.49	443.04	28,345
2023-03-24	533.20	533.20	521.20	525.60	434.86	59,543
2023-03-23	556.20	556.20	527.00	534.20	441.98	58,673
2023-03-22	564.40	564.40	557.00	559.00	462.50	39,484
2023-03-21	544.00	562.60	544.00	560.94	464.10	16,690
2023-03-20	521.00	544.60	509.80	540.80	447.44	26,944
2023-03-17	556.75	562.00	531.60	534.20	441.98	63,965
2023-03-16	550.25	556.40	537.35	547.27	452.79	45,772
2023-03-15	571.60	571.60	536.80	538.32	445.39	39,707
2023-03-14	562.00	576.20	559.40	567.52	469.54	27,015
2023-03-13	573.75	577.60	555.40	559.20	462.66	56,834
2023-03-10	581.80	581.80	573.34	577.60	477.88	54,817
2023-03-09	596.25	599.40	589.60	592.00	489.80	11,958
2023-03-08	594.75	599.80	593.20	598.35	495.05	14,097
2023-03-07	602.50	603.20	592.37	597.30	494.18	33,294

← NewerPage 15 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.