Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	524.50	530.20	520.32	520.32	430.49	11,169
2022-09-12	517.60	525.20	517.60	524.01	433.54	6,527
2022-09-09	510.85	514.20	508.00	513.46	424.82	8,742
2022-09-08	502.95	509.60	500.20	505.00	417.81	95,145
2022-09-07	508.20	508.20	497.30	502.32	415.60	5,737
2022-09-06	507.85	514.00	506.69	509.82	421.80	28,592
2022-09-05	507.95	511.00	501.20	507.32	419.74	8,239
2022-09-02	507.85	515.21	502.40	508.28	420.54	128,794
2022-09-01	510.00	510.00	496.50	500.79	414.33	10,698
2022-08-31	506.95	514.00	506.20	511.86	423.50	33,086
2022-08-30	507.95	514.60	506.60	513.17	424.58	9,077
2022-08-26	511.85	514.40	506.20	510.42	422.30	11,098
2022-08-25	508.85	510.20	505.00	510.06	422.00	8,753
2022-08-24	509.95	510.40	503.60	505.96	418.61	11,469
2022-08-23	509.95	514.80	509.80	510.66	422.50	13,637
2022-08-22	516.00	516.00	507.20	513.20	424.60	11,106
2022-08-19	520.50	521.40	509.40	516.00	426.92	62,223
2022-08-18	525.00	528.40	521.15	521.94	431.83	28,976
2022-08-17	524.50	533.00	522.20	526.36	435.49	19,870
2022-08-16	523.00	526.60	523.00	523.60	433.21	13,235
2022-08-15	528.00	528.20	522.00	523.71	433.29	27,810
2022-08-12	524.60	529.40	524.60	527.20	436.19	9,814
2022-08-11	522.00	527.20	522.00	524.00	433.54	21,100
2022-08-10	512.60	520.60	512.60	516.18	427.07	11,313
2022-08-09	516.25	518.00	511.00	514.20	425.43	38,713
2022-08-08	513.25	517.40	512.00	515.84	426.79	30,812
2022-08-05	509.95	513.40	506.20	511.68	423.34	14,850
2022-08-04	508.30	512.00	507.60	508.20	420.46	35,648
2022-08-03	500.00	508.40	500.00	507.80	420.13	13,003
2022-08-02	501.15	502.40	497.20	500.00	413.68	49,807
2022-07-29	499.05	508.74	494.89	502.80	416.00	29,880
2022-07-28	492.70	495.90	489.80	491.20	406.40	20,958
2022-07-27	486.70	492.00	486.70	490.80	406.07	9,271
2022-07-26	488.90	489.80	483.60	485.58	401.75	16,488
2022-07-25	485.30	491.90	483.30	489.92	405.34	21,865
2022-07-22	483.40	487.60	481.90	484.33	400.72	40,685
2022-07-21	484.10	485.30	476.10	482.20	398.95	9,846
2022-07-20	483.40	486.50	479.10	481.90	398.71	20,533
2022-07-19	479.30	485.80	475.10	481.65	398.50	12,187
2022-07-18	477.70	482.00	476.50	479.90	397.05	9,856
2022-07-15	468.10	476.40	466.20	472.58	391.00	25,788
2022-07-14	477.50	477.50	466.00	470.05	388.90	27,654
2022-07-13	478.70	478.70	470.50	474.46	392.55	39,065
2022-07-12	475.60	479.70	469.80	476.57	394.30	28,069
2022-07-11	468.00	477.50	468.00	472.70	391.09	22,706
2022-07-08	473.00	476.56	462.10	472.71	391.10	28,760
2022-07-07	455.70	474.10	452.23	470.69	389.43	46,234
2022-07-06	450.20	454.80	450.20	452.13	374.08	25,226
2022-07-05	466.90	466.90	445.64	445.84	368.87	30,155
2022-07-04	469.10	469.10	463.80	466.99	386.37	23,703
2022-07-01	460.90	467.00	460.70	463.63	383.59	24,445
2022-06-30	460.10	465.00	456.50	461.67	381.97	45,148
2022-06-29	471.10	475.30	466.00	469.38	388.35	97,166
2022-06-28	474.60	478.90	473.85	474.25	392.38	63,652
2022-06-27	473.20	478.60	469.40	471.63	390.21	33,414
2022-06-24	461.70	473.20	458.60	466.38	385.87	19,357
2022-06-23	473.10	473.10	458.80	463.80	383.73	42,009
2022-06-22	480.00	480.00	471.90	477.36	394.95	53,848
2022-06-21	489.45	493.20	485.50	486.19	402.25	48,201
2022-06-20	494.00	494.00	484.00	489.70	405.16	38,574

← NewerPage 18 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.