Novavest Real Estate Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	32.700	32.900	32.100	32.900	30.557	5,794
2024-08-16	33.100	33.100	32.400	32.900	30.557	3,867
2024-08-15	33.100	33.100	32.700	33.100	30.743	479
2024-08-14	33.100	33.100	32.500	33.100	30.743	6,194
2024-08-13	33.200	33.200	32.700	33.200	30.836	4,397
2024-08-12	32.700	33.200	32.700	33.200	30.836	1,066
2024-08-09	33.000	33.000	31.700	32.900	30.557	65,231
2024-08-08	32.900	33.000	32.700	33.000	30.650	1,840
2024-08-07	32.900	33.000	32.700	32.900	30.557	28,799
2024-08-06	33.000	33.000	32.700	32.900	30.557	1,854
2024-08-05	32.600	33.000	32.600	33.000	30.650	831
2024-08-02	32.800	33.000	32.200	33.000	30.650	3,749
2024-07-31	32.800	33.000	32.500	33.000	30.650	7,851
2024-07-30	32.700	32.800	32.700	32.800	30.465	1,747
2024-07-29	32.700	32.800	32.700	32.800	30.465	748
2024-07-26	32.700	32.700	32.600	32.600	30.279	1,461
2024-07-25	32.400	32.700	32.300	32.600	30.279	2,245
2024-07-24	32.600	32.900	32.100	32.600	30.279	5,561
2024-07-23	32.700	33.300	32.600	33.000	30.650	7,309
2024-07-22	33.000	33.100	32.200	33.000	30.650	17,176
2024-07-19	32.800	33.100	32.800	33.100	30.743	1,156
2024-07-18	32.900	33.100	32.800	33.100	30.743	1,698
2024-07-17	33.100	33.200	33.000	33.100	30.743	4,348
2024-07-16	33.000	33.400	32.800	33.400	31.022	20,414
2024-07-15	33.500	33.500	33.100	33.100	30.743	2,630
2024-07-12	33.500	33.500	33.300	33.500	31.115	490
2024-07-11	33.500	33.500	33.400	33.500	31.115	563
2024-07-10	33.400	33.500	32.900	33.500	31.115	1,087
2024-07-09	33.400	33.400	32.900	33.400	31.022	2,089
2024-07-08	33.200	33.400	33.100	33.400	31.022	1,592
2024-07-05	33.000	33.500	33.000	33.400	31.022	3,024
2024-07-04	33.000	33.400	32.800	33.300	30.929	2,941
2024-07-03	33.400	33.500	33.100	33.300	30.929	500
2024-07-02	33.500	33.600	33.000	33.300	30.929	6,548
2024-07-01	33.400	33.500	33.100	33.500	31.115	2,665
2024-06-28	33.600	33.700	33.400	33.700	31.300	2,018
2024-06-27	33.500	33.500	33.500	33.500	31.115	927
2024-06-26	33.300	33.700	33.300	33.600	31.208	84,189
2024-06-25	33.100	33.400	33.000	33.300	30.929	7,415
2024-06-24	33.400	33.600	33.200	33.600	31.208	3,317
2024-06-21	33.700	33.800	33.400	33.700	31.300	17,882
2024-06-20	33.000	33.800	32.900	33.600	31.208	7,700
2024-06-19	33.400	33.700	33.000	33.400	31.022	8,232
2024-06-18	33.000	33.400	33.000	33.400	31.022	4,190
2024-06-17	33.300	33.300	33.000	33.300	30.929	2,223
2024-06-14	32.700	33.500	32.500	33.300	30.929	23,544
2024-06-13	32.000	32.700	31.900	32.600	30.279	3,121
2024-06-12	32.000	32.300	31.700	32.300	30.000	1,786
2024-06-11	32.500	32.600	31.700	32.100	29.814	4,144
2024-06-10	32.500	32.900	32.100	32.600	30.279	2,106
2024-06-07	33.000	33.000	32.300	32.700	30.372	3,870
2024-06-06	33.000	33.500	32.800	32.800	30.465	4,144
2024-06-05	33.500	33.600	33.000	33.400	31.022	12,124
2024-06-04	33.500	33.500	33.500	33.500	31.115	1,136
2024-06-03	33.700	33.700	33.700	33.700	31.300	812
2024-05-31	33.500	33.500	33.500	33.500	31.115	2,201
2024-05-30	33.600	33.700	33.100	33.400	31.022	3,626
2024-05-29	33.300	33.600	33.200	33.600	31.208	4,314
2024-05-28	33.100	33.300	33.000	33.000	30.650	9,289
2024-05-27	33.300	33.700	33.100	33.100	30.743	5,468

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	1.4500 CHF
2025-06-13	1.4000 CHF
2024-04-11	1.2500 CHF
2023-06-12	1.2500 CHF
2022-06-09	1.6500 CHF
2021-06-04	1.6500 CHF
2020-08-04	1.6500 CHF

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