Aevis Victoria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	18.200	18.750	18.200	18.350	17.130	877
2022-04-01	18.200	19.300	18.200	18.200	16.990	3,212
2022-03-31	19.200	19.400	18.200	18.200	16.990	12,054
2022-03-30	19.000	19.200	18.800	19.200	17.924	1,956
2022-03-29	17.700	18.950	17.400	18.950	17.691	2,919
2022-03-28	17.600	18.000	17.600	17.700	16.524	630
2022-03-25	17.450	17.600	17.350	17.600	16.430	1,445
2022-03-24	17.450	17.450	17.050	17.450	16.290	4,278
2022-03-23	17.450	17.450	17.400	17.450	16.290	797
2022-03-22	17.450	17.450	17.000	17.450	16.290	3,899
2022-03-21	17.450	17.800	17.400	17.450	16.290	2,668
2022-03-18	17.000	17.450	17.000	17.450	16.290	4,875
2022-03-17	17.000	17.150	17.000	17.000	15.870	1,001
2022-03-16	16.400	17.000	16.400	17.000	15.870	2,751
2022-03-15	16.300	16.400	16.300	16.400	15.310	501
2022-03-14	16.300	16.300	16.300	16.300	15.217	121
2022-03-11	16.400	16.700	16.300	16.300	15.217	4,919
2022-03-10	16.450	16.450	16.450	16.450	15.357	701
2022-03-09	16.300	16.450	16.000	16.450	15.357	4,419
2022-03-08	16.250	16.250	16.000	16.250	15.170	4,863
2022-03-07	15.500	16.550	15.200	16.250	15.170	9,776
2022-03-04	15.500	15.500	15.500	15.500	14.470	126
2022-03-03	15.400	15.500	15.400	15.500	14.470	65
2022-03-02	15.400	15.400	15.300	15.400	14.376	1,171
2022-03-01	15.400	15.400	15.300	15.400	14.376	316
2022-02-28	15.800	15.800	15.350	15.350	14.330	2,274
2022-02-25	15.700	15.700	15.600	15.700	14.657	388
2022-02-24	15.800	15.800	15.400	15.700	14.657	1,401
2022-02-23	15.600	15.800	15.600	15.800	14.750	2,133
2022-02-22	15.300	15.600	15.300	15.600	14.563	1,518
2022-02-21	15.600	15.600	15.000	15.600	14.563	6,031
2022-02-18	15.600	15.600	15.600	15.600	14.563	1,933
2022-02-17	15.600	15.600	15.300	15.600	14.563	1,675
2022-02-16	15.000	15.600	15.000	15.600	14.563	3,902
2022-02-15	14.650	15.000	14.500	15.000	14.003	4,145
2022-02-14	14.700	14.700	14.600	14.600	13.630	601
2022-02-11	14.600	14.800	14.600	14.700	13.723	325
2022-02-10	14.500	14.600	14.500	14.600	13.630	552
2022-02-09	14.400	14.400	14.400	14.400	13.443	102
2022-02-08	14.350	14.400	14.300	14.400	13.443	911
2022-02-07	14.300	14.400	14.200	14.400	13.443	280
2022-02-04	14.300	14.300	14.300	14.300	13.350	297
2022-02-03	14.450	14.450	14.000	14.300	13.350	2,544
2022-02-02	14.600	14.600	14.500	14.500	13.536	694
2022-02-01	14.500	14.650	14.500	14.600	13.630	2,426
2022-01-31	14.450	14.500	14.400	14.500	13.536	42
2022-01-28	14.300	14.450	14.200	14.450	13.490	495
2022-01-27	14.300	14.300	14.050	14.300	13.350	1,922
2022-01-26	14.500	14.500	13.700	14.350	13.396	52,562
2022-01-25	14.450	14.550	14.450	14.550	13.583	252
2022-01-24	14.750	14.800	14.450	14.450	13.490	1,790
2022-01-21	14.950	15.000	14.700	14.750	13.770	3,889
2022-01-20	14.950	15.000	14.950	15.000	14.003	4,980
2022-01-19	15.000	15.000	14.850	14.950	13.956	309
2022-01-18	15.050	15.100	14.800	14.800	13.816	9,513
2022-01-17	14.900	15.050	14.800	15.050	14.050	3,109
2022-01-14	15.050	15.050	15.000	15.000	14.003	387
2022-01-13	15.000	15.050	15.000	15.050	14.050	5,725
2022-01-12	14.900	15.100	14.900	14.900	13.910	9,916
2022-01-11	15.000	15.050	14.900	14.900	13.910	1,114

← NewerPage 20 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.