Swiss Life Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 545.60 | 548.40 | 545.60 | 548.20 | 434.62 | 10,776 |
| 2021-12-14 | 547.50 | 549.00 | 544.12 | 544.20 | 431.45 | 13,328 |
| 2021-12-13 | 547.50 | 551.60 | 545.33 | 546.00 | 432.87 | 124,670 |
| 2021-12-10 | 545.80 | 551.00 | 545.80 | 548.55 | 434.90 | 10,018 |
| 2021-12-09 | 547.50 | 550.80 | 547.00 | 547.89 | 434.37 | 95,504 |
| 2021-12-08 | 547.50 | 550.60 | 544.40 | 548.20 | 434.62 | 8,973 |
| 2021-12-07 | 547.50 | 551.80 | 546.00 | 548.29 | 434.69 | 23,740 |
| 2021-12-06 | 540.00 | 549.80 | 540.00 | 548.25 | 434.66 | 40,068 |
| 2021-12-03 | 530.40 | 539.40 | 530.40 | 530.40 | 420.51 | 27,697 |
| 2021-12-02 | 522.50 | 528.60 | 521.00 | 527.20 | 417.97 | 21,517 |
| 2021-12-01 | 527.50 | 534.28 | 524.80 | 527.60 | 418.29 | 9,200 |
| 2021-11-30 | 522.50 | 529.85 | 520.60 | 524.13 | 415.54 | 52,038 |
| 2021-11-29 | 522.50 | 528.40 | 515.20 | 526.41 | 417.34 | 18,137 |
| 2021-11-26 | 517.50 | 530.74 | 508.80 | 515.20 | 408.46 | 39,279 |
| 2021-11-25 | 522.00 | 534.40 | 522.00 | 529.55 | 419.84 | 35,129 |
| 2021-11-24 | 509.00 | 514.60 | 507.60 | 511.55 | 405.56 | 17,124 |
| 2021-11-23 | 509.00 | 510.20 | 505.80 | 508.13 | 402.85 | 14,874 |
| 2021-11-22 | 509.00 | 511.80 | 506.40 | 509.30 | 403.78 | 12,919 |
| 2021-11-19 | 517.00 | 517.00 | 502.80 | 505.68 | 400.91 | 11,569 |
| 2021-11-18 | 517.50 | 519.40 | 513.20 | 517.80 | 410.52 | 2,833 |
| 2021-11-17 | 517.55 | 520.40 | 517.55 | 518.89 | 411.38 | 7,831 |
| 2021-11-16 | 517.50 | 519.80 | 515.40 | 517.78 | 410.50 | 11,775 |
| 2021-11-15 | 517.50 | 518.00 | 515.00 | 515.80 | 408.93 | 8,748 |
| 2021-11-12 | 514.40 | 518.20 | 514.40 | 517.00 | 409.88 | 26,208 |
| 2021-11-11 | 514.00 | 516.40 | 514.00 | 514.96 | 408.27 | 7,572 |
| 2021-11-10 | 515.00 | 515.00 | 509.80 | 513.68 | 407.25 | 24,758 |
| 2021-11-09 | 512.50 | 516.60 | 512.20 | 514.29 | 407.73 | 27,353 |
| 2021-11-08 | 512.50 | 513.20 | 510.00 | 512.37 | 406.21 | 14,241 |
| 2021-11-05 | 508.80 | 514.80 | 508.80 | 512.45 | 406.27 | 8,409 |
| 2021-11-04 | 512.50 | 519.40 | 508.80 | 510.20 | 404.49 | 23,688 |
| 2021-11-03 | 508.00 | 513.45 | 507.00 | 513.45 | 407.07 | 21,854 |
| 2021-11-02 | 508.00 | 509.00 | 503.40 | 508.45 | 403.11 | 15,186 |
| 2021-11-01 | 503.00 | 507.80 | 503.00 | 506.42 | 401.49 | 13,655 |
| 2021-10-29 | 497.20 | 504.60 | 497.20 | 502.52 | 398.41 | 31,973 |
| 2021-10-28 | 494.50 | 497.70 | 492.70 | 497.70 | 394.58 | 21,711 |
| 2021-10-27 | 494.50 | 497.60 | 494.30 | 497.40 | 394.34 | 13,477 |
| 2021-10-26 | 489.80 | 498.70 | 489.80 | 498.04 | 394.85 | 15,225 |
| 2021-10-25 | 488.00 | 489.20 | 486.40 | 487.25 | 386.29 | 9,049 |
| 2021-10-22 | 486.00 | 488.30 | 484.10 | 486.83 | 385.96 | 6,915 |
| 2021-10-21 | 485.70 | 485.70 | 479.60 | 484.23 | 383.90 | 10,561 |
| 2021-10-20 | 488.00 | 488.00 | 484.10 | 486.20 | 385.46 | 5,912 |
← NewerPage 21 of 21 · 1,241 trading days
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.