Aevis Victoria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	18.050	18.100	18.000	18.100	17.386	1,149
2023-03-13	17.900	18.050	17.900	18.050	17.338	2,135
2023-03-10	18.000	18.100	17.900	17.900	17.193	913
2023-03-09	18.200	18.300	18.000	18.000	17.290	2,762
2023-03-08	17.900	18.200	17.900	18.000	17.290	27,137
2023-03-07	18.100	18.200	17.900	17.900	17.193	3,161
2023-03-06	18.000	18.200	17.900	18.100	17.386	19,214
2023-03-03	18.100	18.150	17.500	18.000	17.290	6,912
2023-03-02	18.300	18.350	18.100	18.100	17.386	2,976
2023-03-01	18.400	18.400	18.000	18.300	17.578	5,191
2023-02-28	18.300	18.400	18.200	18.400	17.674	14,150
2023-02-27	18.100	18.300	18.000	18.300	17.578	14,205
2023-02-24	17.100	18.100	17.100	18.050	17.338	9,344
2023-02-23	17.950	17.950	17.400	17.400	16.713	8,140
2023-02-22	17.950	17.950	17.900	17.950	17.241	1,695
2023-02-21	18.000	18.050	17.900	17.950	17.241	5,725
2023-02-20	17.850	18.100	17.750	18.000	17.290	8,079
2023-02-17	18.100	18.100	17.400	17.850	17.145	4,117
2023-02-16	18.100	18.500	17.800	17.800	17.097	1,331
2023-02-15	18.100	18.100	18.000	18.100	17.386	2,829
2023-02-14	17.600	18.200	17.600	18.100	17.386	2,816
2023-02-13	17.600	17.600	17.600	17.600	16.905	2,440
2023-02-10	18.300	18.300	17.700	17.700	17.001	2,935
2023-02-09	18.300	18.400	18.300	18.300	17.578	1,239
2023-02-08	18.300	18.400	18.000	18.300	17.578	3,147
2023-02-07	18.600	18.600	18.300	18.300	17.578	2,563
2023-02-06	18.800	18.900	18.600	18.600	17.866	1,877
2023-02-03	18.800	18.800	18.600	18.800	18.058	1,421
2023-02-02	18.800	18.950	18.600	18.800	18.058	4,930
2023-02-01	18.600	18.800	18.600	18.800	18.058	342
2023-01-31	18.700	18.700	18.600	18.600	17.866	201
2023-01-30	18.900	18.900	18.700	18.700	17.962	158
2023-01-27	18.800	18.900	18.750	18.900	18.154	2,510
2023-01-26	18.700	18.750	18.600	18.600	17.866	621
2023-01-25	18.750	18.750	18.700	18.700	17.962	301
2023-01-24	18.650	18.750	18.650	18.750	18.010	577
2023-01-23	18.650	18.650	18.650	18.650	17.914	1
2023-01-20	18.750	18.800	18.650	18.650	17.914	226
2023-01-19	18.650	18.750	18.600	18.750	18.010	700
2023-01-18	18.650	18.750	18.650	18.650	17.914	1,695
2023-01-17	18.600	18.650	18.600	18.650	17.914	113
2023-01-16	18.700	18.700	18.600	18.600	17.866	190
2023-01-13	18.900	18.900	18.700	18.700	17.962	3,243
2023-01-12	18.800	18.900	18.600	18.900	18.154	2,267
2023-01-11	19.000	19.000	18.700	18.850	18.106	2,589
2023-01-10	18.950	19.000	18.700	19.000	18.250	2,843
2023-01-09	18.600	19.000	18.500	19.000	18.250	1,831
2023-01-06	18.250	18.550	18.200	18.550	17.818	594
2023-01-05	18.200	18.550	18.200	18.250	17.530	745
2023-01-04	18.050	18.200	18.000	18.200	17.482	633
2023-01-03	18.050	18.100	17.750	18.000	17.290	1,699
2022-12-30	18.400	18.400	17.500	17.500	16.809	7,796
2022-12-29	18.200	18.500	17.700	18.400	17.674	5,312
2022-12-28	18.800	18.800	18.000	18.200	17.482	4,535
2022-12-27	18.600	18.800	18.350	18.800	18.058	1,824
2022-12-23	18.200	18.300	17.900	18.300	17.578	3,677
2022-12-22	18.850	18.900	17.650	17.650	16.953	4,610
2022-12-21	18.800	18.850	18.450	18.850	18.106	772
2022-12-20	19.000	19.000	18.400	18.400	17.674	14,182
2022-12-19	19.000	19.000	18.800	19.000	18.250	28,340

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-28	0.3000 CHF
2023-06-29	0.4500 CHF
2022-07-01	0.3000 CHF
2022-05-02	0.2000 CHF
2019-06-26	0.7600 CHF
2019-05-29	1.1000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.