Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	496.15	497.70	486.50	493.10	407.97	95,965
2022-06-16	525.00	525.00	490.80	507.04	419.51	66,244
2022-06-15	517.00	533.40	517.00	527.91	436.77	136,726
2022-06-14	514.25	515.60	508.40	512.14	423.73	11,826
2022-06-13	523.85	523.85	509.00	512.03	423.64	16,396
2022-06-10	537.40	537.40	524.00	530.50	438.92	34,599
2022-06-09	540.00	544.60	537.20	540.00	446.78	25,262
2022-06-08	548.00	548.80	537.00	541.34	447.88	17,962
2022-06-07	547.20	555.60	547.20	550.28	455.28	10,618
2022-06-01	544.00	550.60	541.20	541.40	447.93	33,265
2022-05-31	553.67	553.67	542.95	543.00	449.26	39,421
2022-05-30	560.00	560.20	554.00	556.03	460.04	21,185
2022-05-27	553.25	557.40	550.00	554.58	458.84	26,457
2022-05-25	549.80	556.00	549.80	552.08	456.77	22,475
2022-05-24	548.00	551.20	544.00	548.62	453.91	73,691
2022-05-23	543.60	548.21	543.60	546.37	452.05	33,475
2022-05-20	543.00	547.80	536.60	539.01	445.95	88,983
2022-05-19	549.40	549.40	532.80	549.40	454.55	13,329
2022-05-18	554.25	558.60	552.40	554.21	458.53	34,137
2022-05-17	545.80	554.40	545.80	554.20	458.52	34,917
2022-05-16	549.00	551.80	541.00	549.51	454.64	117,834
2022-05-13	545.00	549.00	541.80	546.20	451.91	16,157
2022-05-12	532.75	541.00	529.20	535.69	443.21	16,369
2022-05-11	535.75	544.20	530.00	541.18	447.76	43,097
2022-05-10	533.20	543.80	533.20	539.50	446.36	21,301
2022-05-09	547.50	548.40	532.79	532.88	440.88	12,113
2022-05-06	555.25	558.00	545.60	550.22	455.23	13,252
2022-05-05	567.00	569.60	557.00	557.80	461.50	22,068
2022-05-04	569.40	569.40	562.20	564.15	466.75	258,139
2022-05-03	563.00	571.40	561.40	567.19	469.27	77,961
2022-04-29	575.25	577.60	571.20	573.09	474.15	48,402
2022-04-28	575.25	582.60	571.60	573.29	474.31	28,262
2022-04-27	567.50	575.20	563.60	574.60	475.40	237,062
2022-04-26	581.00	582.20	570.20	576.20	476.73	213,071
2022-04-25	605.00	605.00	594.75	598.65	474.61	23,314
2022-04-22	618.75	621.40	611.40	615.68	488.12	29,769
2022-04-21	622.80	629.59	622.80	624.80	495.35	62,060
2022-04-20	619.25	624.40	616.60	623.01	493.93	176,835
2022-04-19	629.50	631.40	614.60	617.80	489.80	287,447
2022-04-14	616.75	627.60	616.60	626.40	496.61	11,597
2022-04-13	612.75	617.00	612.00	613.57	486.44	80,536
2022-04-12	618.75	618.80	611.60	616.55	488.81	104,085
2022-04-11	615.60	623.20	615.60	618.20	490.11	19,859
2022-04-08	605.40	615.20	605.40	614.60	487.26	119,010
2022-04-07	607.00	607.00	599.20	604.88	479.55	39,814
2022-04-06	602.00	610.00	599.60	604.80	479.49	49,953
2022-04-05	597.25	603.80	597.00	602.20	477.43	17,345
2022-04-04	601.00	602.00	594.60	602.00	477.27	37,592
2022-04-01	593.75	600.20	593.00	598.47	474.47	32,095
2022-03-31	594.00	602.00	594.00	595.56	472.16	35,079
2022-03-30	598.80	598.80	593.20	596.84	473.18	95,719
2022-03-29	600.00	601.80	593.00	599.90	475.61	39,450
2022-03-28	589.00	599.00	589.00	593.78	470.75	23,845
2022-03-25	587.50	591.60	581.60	588.41	466.49	32,748
2022-03-24	588.80	593.60	588.80	590.64	468.27	9,330
2022-03-23	597.80	597.80	590.80	592.00	469.34	163,938
2022-03-22	591.00	601.40	591.00	596.65	473.03	99,094
2022-03-21	583.00	593.00	583.00	589.53	467.39	33,529
2022-03-18	582.50	585.20	578.80	583.43	462.55	56,056
2022-03-17	577.50	584.40	572.80	582.80	462.05	44,040

← NewerPage 19 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.