Swiss Life Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	577.50	584.00	570.00	577.97	458.22	84,643
2022-03-15	557.50	566.20	550.40	563.00	446.35	51,686
2022-03-14	555.60	565.00	555.60	559.85	443.86	45,270
2022-03-11	537.50	559.40	536.40	554.27	439.43	60,204
2022-03-10	527.50	535.60	518.20	531.36	421.27	49,718
2022-03-09	531.80	531.80	521.40	527.29	418.04	33,172
2022-03-08	490.00	518.80	490.00	490.00	388.48	37,072
2022-03-07	499.00	508.80	486.50	498.24	395.01	33,788
2022-03-04	527.50	530.00	518.40	530.00	420.19	54,672
2022-03-03	554.40	554.40	535.00	538.77	427.14	48,009
2022-03-02	552.50	558.60	544.40	552.40	437.95	42,016
2022-03-01	567.50	576.00	557.54	565.80	448.57	74,463
2022-02-28	560.46	560.46	549.80	560.40	444.29	65,784
2022-02-25	557.50	566.20	546.20	562.83	446.22	25,062
2022-02-24	547.50	559.80	545.80	552.04	437.66	25,800
2022-02-23	582.50	584.80	572.60	573.60	454.76	22,966
2022-02-22	567.50	579.80	563.80	577.28	457.68	20,805
2022-02-21	587.50	592.20	576.60	580.85	460.51	26,060
2022-02-18	587.50	595.40	585.40	587.21	465.55	27,320
2022-02-17	600.00	601.00	588.60	590.44	468.10	35,281
2022-02-16	605.00	608.60	596.20	601.23	476.66	20,955
2022-02-15	589.00	602.60	589.00	601.80	477.11	24,533
2022-02-14	600.00	601.60	586.80	588.30	466.41	22,321
2022-02-11	614.40	614.40	609.20	613.71	486.55	8,708
2022-02-10	615.00	620.00	612.20	614.76	487.39	51,611
2022-02-09	610.00	618.60	610.00	617.12	489.26	163,183
2022-02-08	605.00	611.40	603.80	609.80	483.45	15,071
2022-02-07	600.00	603.22	595.20	603.20	478.22	56,348
2022-02-04	604.00	604.00	589.00	592.67	469.88	27,553
2022-02-03	600.00	605.00	598.40	599.80	475.53	12,601
2022-02-02	600.00	603.00	598.40	602.13	477.37	17,715
2022-02-01	600.00	600.40	594.00	596.05	472.56	36,123
2022-01-31	592.50	596.60	591.60	592.62	469.83	26,379
2022-01-28	592.50	595.40	585.20	590.97	468.52	38,756
2022-01-27	585.40	597.40	585.40	594.82	471.58	14,473
2022-01-26	578.60	592.00	578.60	590.07	467.81	95,787
2022-01-25	565.20	574.80	565.20	573.60	454.76	71,132
2022-01-24	572.50	574.20	557.60	564.98	447.92	37,691
2022-01-21	577.50	581.00	572.20	577.60	457.93	31,628
2022-01-20	587.50	594.00	576.40	587.40	465.70	67,844
2022-01-19	607.80	607.80	588.40	593.42	470.47	36,717
2022-01-18	610.00	612.06	604.60	612.00	485.20	44,748
2022-01-17	606.00	611.60	606.00	610.05	483.66	119,307
2022-01-14	605.00	607.80	602.80	607.00	481.24	17,983
2022-01-13	600.00	607.86	598.20	607.80	481.87	28,207
2022-01-12	595.80	601.40	595.80	601.09	476.55	20,767
2022-01-11	592.82	599.60	592.82	596.00	472.51	21,898
2022-01-10	589.20	596.20	589.20	593.40	470.45	18,390
2022-01-07	581.20	592.46	581.20	582.00	461.42	23,970
2022-01-06	577.50	582.60	573.20	581.53	461.05	27,029
2022-01-05	575.00	581.09	575.00	580.75	460.43	20,795
2022-01-04	573.55	582.00	573.55	580.40	460.15	73,267
2021-12-30	562.50	564.40	558.94	562.47	445.93	27,864
2021-12-29	559.60	565.00	559.60	562.82	446.21	15,973
2021-12-23	553.00	557.40	553.00	556.80	441.44	12,646
2021-12-22	544.40	551.40	544.40	551.40	437.16	9,415
2021-12-21	547.50	550.00	545.00	547.49	434.05	25,332
2021-12-20	542.50	554.80	533.00	537.74	426.33	12,991
2021-12-17	557.50	558.20	551.20	554.80	439.85	43,148
2021-12-16	550.20	560.00	550.20	558.76	442.99	9,531

← NewerPage 20 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.