Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	591.25	603.00	590.00	598.32	495.03	23,597
2023-03-03	588.50	588.80	578.80	587.20	485.83	13,844
2023-03-02	584.50	590.99	584.00	587.80	486.32	36,197
2023-03-01	573.00	589.40	573.00	586.47	485.22	74,251
2023-02-28	566.00	568.80	561.40	566.20	468.45	21,975
2023-02-27	562.50	569.00	560.40	566.29	468.52	34,858
2023-02-24	558.75	564.20	558.60	559.53	462.93	12,756
2023-02-23	558.25	562.20	557.40	559.00	462.50	41,629
2023-02-22	560.00	560.00	551.80	557.28	461.07	13,481
2023-02-21	557.75	563.20	555.60	561.70	464.73	18,987
2023-02-20	554.80	559.20	554.80	556.64	460.54	16,457
2023-02-17	552.75	554.40	546.80	554.26	458.57	7,989
2023-02-16	552.25	556.00	550.40	552.46	457.09	9,820
2023-02-15	548.00	552.80	546.60	551.40	456.20	33,350
2023-02-14	546.50	550.60	545.35	548.80	454.06	8,366
2023-02-13	542.00	546.80	541.20	544.60	450.58	12,138
2023-02-10	546.00	546.00	538.00	542.07	448.49	18,648
2023-02-09	547.00	550.40	544.80	549.00	454.22	25,029
2023-02-08	544.40	548.80	544.40	544.40	450.42	8,754
2023-02-07	545.00	546.00	539.40	539.78	446.60	11,812
2023-02-06	544.50	544.60	538.60	543.80	449.92	19,011
2023-02-03	546.50	546.60	541.20	541.20	447.77	10,678
2023-02-02	542.50	547.60	541.60	546.81	452.41	10,837
2023-02-01	542.00	542.60	537.25	541.27	447.82	13,882
2023-01-31	549.00	549.00	539.00	540.09	446.85	14,751
2023-01-30	548.00	548.00	542.20	547.11	452.66	6,076
2023-01-27	549.00	549.60	545.80	548.35	453.68	8,114
2023-01-26	550.25	551.80	545.80	547.13	452.67	17,386
2023-01-25	549.00	552.80	545.00	546.70	452.32	22,824
2023-01-24	540.80	550.00	540.80	545.39	451.24	11,147
2023-01-23	538.75	545.40	535.00	540.71	447.36	25,256
2023-01-20	528.50	538.05	527.60	538.05	445.17	15,092
2023-01-19	527.80	527.80	523.80	525.24	434.57	20,498
2023-01-18	531.80	531.80	527.40	528.40	437.18	72,382
2023-01-17	524.50	530.60	523.40	523.52	433.14	19,464
2023-01-16	523.00	525.00	518.20	522.80	432.54	40,057
2023-01-13	524.50	528.00	520.80	521.50	431.47	20,832
2023-01-12	513.00	527.00	513.00	519.05	429.45	17,269
2023-01-11	510.30	511.80	502.60	511.10	422.86	16,864
2023-01-10	502.95	509.80	501.00	508.32	420.57	20,278
2023-01-09	499.25	506.60	499.00	499.10	412.94	58,775
2023-01-06	496.60	499.10	495.60	497.98	412.01	21,552
2023-01-05	498.60	498.60	494.10	495.98	410.36	14,677
2023-01-04	490.00	498.90	490.00	495.03	409.57	11,015
2023-01-03	484.90	491.50	482.90	487.15	403.05	27,081
2022-12-30	482.00	482.70	476.80	479.21	396.48	8,323
2022-12-29	478.10	481.40	474.50	479.03	396.33	5,479
2022-12-28	480.80	482.50	477.60	478.10	395.56	8,732
2022-12-23	481.90	481.90	476.00	480.59	397.62	9,839
2022-12-22	478.70	483.20	476.70	476.80	394.49	67,108
2022-12-21	472.20	478.15	469.40	478.15	395.60	9,227
2022-12-20	469.90	472.70	467.30	471.80	390.35	59,555
2022-12-19	475.60	478.00	471.65	471.75	390.31	23,837
2022-12-16	476.10	482.30	472.00	476.88	394.56	24,422
2022-12-15	493.80	493.90	479.70	480.62	397.64	13,771
2022-12-14	492.90	495.10	492.50	494.43	409.07	44,621
2022-12-13	490.25	498.40	488.00	493.82	408.57	29,436
2022-12-12	495.00	495.00	487.60	489.25	404.79	16,454
2022-12-09	490.70	497.60	490.70	495.07	409.61	11,797
2022-12-08	500.40	500.40	490.20	493.77	408.53	33,572

← NewerPage 16 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.