Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	506.20	506.20	500.00	503.36	416.46	15,169
2022-12-06	507.95	510.42	506.12	506.12	418.75	4,793
2022-12-05	509.40	509.40	505.80	507.12	419.57	12,271
2022-12-02	509.30	512.20	506.00	509.91	421.88	10,314
2022-12-01	507.95	512.00	503.20	507.68	420.04	4,581
2022-11-30	503.05	510.00	501.55	504.43	417.35	39,461
2022-11-29	501.50	507.00	501.00	504.46	417.37	29,379
2022-11-28	500.20	505.60	500.20	501.60	415.00	10,614
2022-11-25	506.40	507.00	503.60	505.85	418.52	13,490
2022-11-24	502.60	509.80	502.60	505.67	418.37	8,688
2022-11-23	498.60	503.00	497.30	501.45	414.88	12,413
2022-11-22	498.25	503.20	495.10	497.60	411.70	7,641
2022-11-21	502.20	502.20	497.60	499.58	413.33	16,448
2022-11-18	499.15	504.60	497.70	502.63	415.86	12,625
2022-11-17	498.05	500.60	489.60	494.91	409.47	6,480
2022-11-16	498.15	499.90	495.60	497.54	411.65	8,068
2022-11-15	501.40	501.40	494.60	498.60	412.52	8,928
2022-11-14	504.80	504.80	497.30	501.07	414.57	33,766
2022-11-11	500.05	504.60	496.30	496.50	410.79	9,844
2022-11-10	494.15	499.00	489.60	492.25	407.27	12,569
2022-11-09	495.10	495.10	486.00	488.20	403.92	12,814
2022-11-08	481.40	493.20	481.30	490.00	405.41	12,344
2022-11-07	483.00	488.00	481.30	481.97	398.77	5,491
2022-11-04	481.00	485.20	476.90	478.22	395.66	16,158
2022-11-03	480.90	480.90	475.10	477.80	395.31	11,924
2022-11-02	485.30	485.40	480.00	482.02	398.81	6,627
2022-11-01	484.70	489.00	481.90	484.63	400.96	14,903
2022-10-31	479.60	487.10	479.60	484.90	401.19	20,618
2022-10-28	477.90	480.20	471.60	476.67	394.38	8,756
2022-10-27	478.20	484.30	478.20	482.10	398.87	10,565
2022-10-26	483.00	483.60	476.80	480.18	397.28	14,945
2022-10-25	480.00	481.45	472.30	478.51	395.90	22,061
2022-10-24	472.40	477.20	467.40	474.90	392.91	44,576
2022-10-21	459.80	465.50	455.80	463.11	383.16	19,882
2022-10-20	464.20	466.40	459.20	464.23	384.09	8,430
2022-10-19	465.20	465.20	461.50	462.90	382.99	9,280
2022-10-18	464.80	464.80	458.00	459.40	380.09	11,551
2022-10-17	447.50	458.80	446.60	455.60	376.95	15,567
2022-10-14	443.90	452.10	443.90	447.40	370.16	11,410
2022-10-13	436.50	442.90	430.20	440.90	364.78	12,484
2022-10-12	437.60	437.60	430.20	435.00	359.90	16,454
2022-10-11	441.10	441.10	434.80	439.30	363.46	18,433
2022-10-10	444.70	448.10	441.00	445.40	368.51	27,526
2022-10-07	449.60	451.00	442.60	446.60	369.50	29,821
2022-10-06	454.70	458.60	448.70	449.30	371.73	13,216
2022-10-05	458.00	458.50	453.40	454.59	376.11	37,200
2022-10-04	449.20	458.50	447.60	458.41	379.27	16,752
2022-10-03	437.90	445.10	432.30	443.27	366.74	127,227
2022-09-30	431.60	439.10	431.60	438.50	362.80	15,672
2022-09-29	432.00	432.50	421.60	428.12	354.21	29,646
2022-09-28	431.10	435.00	416.30	429.74	355.55	47,207
2022-09-27	444.10	446.90	435.60	438.67	362.94	40,109
2022-09-26	451.40	453.40	439.30	443.30	366.77	64,160
2022-09-23	479.10	479.60	454.50	461.19	381.57	46,725
2022-09-22	492.35	497.50	477.10	485.43	401.62	31,234
2022-09-21	499.15	502.00	497.40	499.78	413.50	15,894
2022-09-20	510.95	516.00	501.40	510.23	422.15	47,280
2022-09-16	513.75	518.80	511.60	513.98	425.25	53,809
2022-09-15	520.60	520.60	514.60	516.84	427.61	8,162
2022-09-14	520.50	521.60	513.40	516.50	427.34	12,193

← NewerPage 17 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.