Aevis Victoria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	18.000	18.000	17.800	17.900	17.193	401
2022-06-30	17.950	18.000	17.650	18.000	17.001	7,046
2022-06-29	17.800	17.950	17.650	17.950	16.954	6,930
2022-06-28	17.800	18.000	17.750	17.800	16.812	1,594
2022-06-27	17.900	18.000	17.700	18.000	17.001	2,987
2022-06-24	17.800	18.000	17.450	17.800	16.812	5,195
2022-06-23	17.000	17.800	17.000	17.800	16.812	2,080
2022-06-22	17.750	17.800	17.000	17.000	16.057	4,886
2022-06-21	18.000	18.000	17.500	17.900	16.907	4,281
2022-06-20	18.550	18.550	17.800	18.000	17.001	1,722
2022-06-17	18.500	18.600	18.200	18.550	17.521	4,691
2022-06-16	18.550	18.700	18.500	18.500	17.474	313
2022-06-15	18.800	19.000	18.550	18.550	17.521	2,053
2022-06-14	18.800	19.200	18.500	18.800	17.757	1,388
2022-06-13	19.200	19.600	18.800	18.800	17.757	27,018
2022-06-10	20.100	20.100	19.200	19.200	18.135	12,495
2022-06-09	19.600	20.200	19.600	20.100	18.985	10,579
2022-06-08	22.000	22.000	20.100	20.400	19.268	8,242
2022-06-07	20.900	21.900	19.650	21.900	20.685	6,051
2022-06-03	19.400	19.600	19.200	19.600	18.513	1,901
2022-06-02	19.200	19.400	19.000	19.400	18.324	15,378
2022-06-01	19.100	19.200	18.650	19.200	18.135	2,238
2022-05-31	18.200	19.200	18.200	19.200	18.135	6,190
2022-05-30	18.400	18.600	18.000	18.000	17.001	1,086
2022-05-27	18.000	18.750	18.000	18.400	17.379	352
2022-05-25	17.700	17.750	17.700	17.750	16.765	23
2022-05-24	18.600	18.600	17.700	17.700	16.718	1,480
2022-05-23	19.000	19.000	18.400	18.600	17.568	4,245
2022-05-20	18.050	18.900	18.050	18.750	17.710	3,632
2022-05-19	18.250	18.350	18.000	18.050	17.049	597
2022-05-18	18.150	18.250	17.800	18.250	17.237	3,669
2022-05-17	18.150	18.150	18.150	18.150	17.143	2,044
2022-05-16	18.150	18.200	18.000	18.150	17.143	11,496
2022-05-13	18.050	18.150	18.000	18.050	17.049	890
2022-05-12	18.100	18.100	18.050	18.050	17.049	1,173
2022-05-11	18.150	18.150	18.050	18.100	17.096	505
2022-05-10	18.150	18.150	18.100	18.150	17.143	1,031
2022-05-09	18.100	18.150	18.000	18.150	17.143	4,394
2022-05-06	18.150	18.150	17.500	18.100	17.096	5,072
2022-05-05	17.500	17.800	17.500	17.800	16.812	651
2022-05-04	17.200	17.500	17.000	17.500	16.529	3,762
2022-05-03	17.200	17.200	16.900	17.200	16.246	116
2022-05-02	17.300	17.600	17.200	17.200	16.246	1,602
2022-04-29	17.200	17.350	17.200	17.200	16.057	53
2022-04-28	17.600	17.800	17.200	17.200	16.057	1,212
2022-04-27	17.800	17.800	17.600	17.600	16.430	3
2022-04-26	18.000	18.000	17.600	17.800	16.617	527
2022-04-25	18.000	18.100	17.500	18.000	16.804	2,354
2022-04-22	18.000	18.000	18.000	18.000	16.804	18
2022-04-21	18.200	18.200	18.000	18.000	16.804	2,113
2022-04-20	17.900	18.000	17.800	17.800	16.617	1,325
2022-04-19	18.100	18.100	17.550	17.900	16.710	1,125
2022-04-14	18.200	18.200	17.500	18.000	16.804	2,090
2022-04-13	17.900	18.200	17.800	18.200	16.990	659
2022-04-12	17.400	17.900	17.400	17.900	16.710	1,303
2022-04-11	15.800	17.600	15.800	17.400	16.244	11,735
2022-04-08	16.900	16.900	15.550	15.800	14.750	4,221
2022-04-07	17.000	17.150	16.800	16.900	15.777	1,199
2022-04-06	17.400	17.400	17.000	17.000	15.870	1,855
2022-04-05	18.600	18.600	17.000	17.000	15.870	7,046

← NewerPage 19 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.