Aevis Victoria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	15.000	15.050	14.800	14.850	13.863	3,651
2022-01-07	15.000	15.050	14.850	15.050	14.050	2,661
2022-01-06	15.050	15.050	14.850	14.950	13.956	1,993
2022-01-05	15.050	15.050	15.000	15.050	14.050	404
2022-01-04	14.800	15.100	14.800	15.050	14.050	1,664
2022-01-03	14.500	15.100	14.500	15.100	14.096	4,950
2021-12-30	15.000	15.000	14.500	14.500	13.536	3,004
2021-12-29	15.100	15.100	14.950	15.000	14.003	122
2021-12-28	15.200	15.200	14.900	15.100	14.096	334
2021-12-27	14.850	15.150	14.850	15.150	14.143	345
2021-12-23	14.850	15.100	14.800	14.850	13.863	71,548
2021-12-22	15.100	15.100	14.850	14.850	13.863	28,306
2021-12-21	14.400	15.100	14.300	15.100	14.096	6,762
2021-12-20	14.800	14.800	14.400	14.400	13.443	1,328
2021-12-17	15.200	15.200	14.450	14.450	13.490	14,706
2021-12-16	15.150	15.150	15.100	15.150	14.143	782
2021-12-15	15.150	15.150	15.100	15.150	14.143	964
2021-12-14	15.100	15.200	15.100	15.200	14.190	7,045
2021-12-13	14.900	15.200	14.850	15.100	14.096	25,292
2021-12-10	15.150	15.150	14.500	14.950	13.956	41,721
2021-12-09	15.100	15.150	15.100	15.100	14.096	108,302
2021-12-08	15.000	15.000	14.750	14.900	13.910	237,525
2021-12-07	15.100	15.100	14.750	14.800	13.816	4,940
2021-12-06	14.900	15.100	14.700	15.100	14.096	947
2021-12-03	15.100	15.100	14.900	15.000	14.003	2,547
2021-12-02	15.000	15.100	14.900	15.000	14.003	1,701
2021-12-01	14.950	15.300	14.950	15.100	14.096	5,123
2021-11-30	14.950	14.950	14.700	14.950	13.956	3,066
2021-11-29	14.450	14.950	14.450	14.950	13.956	13,410
2021-11-26	14.750	14.750	14.450	14.450	13.490	8,121
2021-11-25	14.000	14.800	14.000	14.750	13.770	9,061
2021-11-24	14.100	14.200	14.000	14.000	13.070	6,424
2021-11-23	14.100	14.100	14.100	14.100	13.163	41
2021-11-22	14.250	14.250	14.100	14.100	13.163	2,141
2021-11-19	14.450	14.450	14.150	14.250	13.303	519
2021-11-18	14.300	14.450	14.200	14.450	13.490	1,235
2021-11-17	13.900	14.300	13.700	14.300	13.350	16,124
2021-11-16	13.600	13.750	13.500	13.700	12.789	13,073
2021-11-15	12.250	13.650	12.250	13.600	12.696	10,623
2021-11-12	12.300	12.300	12.250	12.250	11.436	813
2021-11-11	12.450	12.550	12.300	12.300	11.483	1,228
2021-11-10	12.450	12.450	12.300	12.450	11.623	383
2021-11-09	12.400	12.450	12.300	12.450	11.623	291
2021-11-08	12.700	12.700	12.200	12.400	11.576	2,867
2021-11-05	12.200	12.700	12.200	12.700	11.856	1,476
2021-11-04	12.200	12.650	12.200	12.200	11.389	3,163
2021-11-03	12.500	12.500	12.250	12.300	11.483	3,244
2021-11-02	12.500	12.500	12.500	12.500	11.669	108
2021-11-01	12.550	12.550	12.450	12.450	11.623	2,266
2021-10-29	12.300	12.650	12.300	12.550	11.716	2,873
2021-10-28	12.400	12.500	12.250	12.300	11.483	1,433
2021-10-27	12.600	12.600	12.400	12.400	11.576	4,358
2021-10-26	12.550	12.550	12.500	12.500	11.669	2,008
2021-10-25	12.800	12.950	12.550	12.550	11.716	4,282
2021-10-22	12.800	13.000	12.800	13.000	12.136	197
2021-10-21	13.250	13.250	12.800	12.800	11.949	1,032
2021-10-20	13.300	13.300	13.250	13.250	12.369	1,302

← NewerPage 21 of 21 · 1,257 trading days

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.