Novavest Real Estate Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	33.500	33.700	33.500	33.600	31.208	860
2024-05-23	33.300	33.600	33.300	33.500	31.115	794
2024-05-22	33.200	33.600	33.200	33.600	31.208	1,904
2024-05-21	33.500	33.600	33.100	33.600	31.208	1,674
2024-05-17	33.500	33.700	33.200	33.500	31.115	5,146
2024-05-16	33.400	33.900	33.400	33.600	31.208	2,934
2024-05-15	33.900	33.900	33.600	33.900	31.486	2,480
2024-05-14	34.000	34.000	33.700	34.000	31.579	1,600
2024-05-13	33.600	34.000	33.600	34.000	31.579	1,767
2024-05-10	33.700	34.000	33.700	34.000	31.579	1,451
2024-05-08	33.700	34.100	33.600	34.100	31.672	1,563
2024-05-07	34.300	34.300	34.100	34.100	31.672	469
2024-05-06	34.000	34.300	33.800	34.200	31.765	2,207
2024-05-03	34.300	34.300	34.100	34.300	31.858	498
2024-05-02	34.200	34.300	34.200	34.300	31.858	1,536
2024-04-30	34.400	34.400	33.600	34.000	31.579	7,482
2024-04-29	34.400	34.500	33.800	34.400	31.951	4,722
2024-04-26	34.500	34.500	33.700	34.400	31.951	5,926
2024-04-25	34.500	34.700	34.500	34.500	32.043	2,040
2024-04-24	34.500	34.500	34.500	34.500	32.043	1,281
2024-04-23	34.200	34.600	33.700	34.500	32.043	10,762
2024-04-22	34.800	34.800	34.700	34.700	32.229	515
2024-04-19	33.700	34.800	33.700	34.800	32.322	6,003
2024-04-18	34.400	34.400	32.400	33.300	30.929	124,201
2024-04-17	33.500	34.000	33.500	34.000	31.579	4,324
2024-04-16	33.500	33.800	33.500	33.600	31.208	3,924
2024-04-15	33.500	33.500	33.500	33.500	31.115	151
2024-04-12	33.500	33.500	33.100	33.500	31.115	2,524
2024-04-11	33.200	33.700	33.100	33.100	30.743	2,056
2024-04-10	34.200	34.400	33.800	34.300	30.697	1,469
2024-04-09	34.500	34.500	34.000	34.300	30.697	455
2024-04-08	34.500	34.500	33.800	34.300	30.697	874
2024-04-05	34.300	34.500	34.300	34.500	30.876	1,057
2024-04-04	34.300	34.300	34.300	34.300	30.697	214
2024-04-03	34.000	34.400	34.000	34.400	30.786	747
2024-04-02	34.000	34.000	34.000	34.000	30.428	147
2024-03-28	33.800	34.000	32.500	33.900	30.339	11,315
2024-03-27	33.700	34.200	33.500	34.000	30.428	5,012
2024-03-26	34.000	34.500	33.600	34.200	30.607	3,843
2024-03-25	34.400	34.700	34.000	34.300	30.697	2,527
2024-03-22	34.300	34.300	34.300	34.300	30.697	423
2024-03-21	34.000	34.500	33.900	34.300	30.697	1,460
2024-03-20	34.100	34.600	34.100	34.100	30.518	1,131
2024-03-19	34.100	34.700	34.100	34.100	30.518	1,124
2024-03-18	34.000	34.700	34.000	34.700	31.055	1,410
2024-03-15	34.200	34.800	33.800	34.800	31.144	7,556
2024-03-14	34.600	34.600	34.600	34.600	30.965	1,253
2024-03-13	34.500	34.700	34.200	34.700	31.055	2,436
2024-03-12	34.500	34.800	34.400	34.800	31.144	906
2024-03-11	34.400	35.000	34.400	34.800	31.144	1,379
2024-03-08	34.400	34.900	34.400	34.900	31.234	928
2024-03-07	34.500	34.900	34.400	34.500	30.876	2,161
2024-03-06	34.800	34.800	34.800	34.800	31.144	607
2024-03-05	34.900	34.900	34.900	34.900	31.234	10
2024-03-04	34.500	35.000	34.400	35.000	31.323	4,147
2024-03-01	34.600	34.600	34.500	34.500	30.876	1,086
2024-02-29	34.800	35.000	34.100	35.000	31.323	9,250
2024-02-28	34.600	34.600	34.200	34.300	30.697	2,831
2024-02-27	34.600	35.000	34.600	35.000	31.323	2,660
2024-02-26	35.000	35.000	35.000	35.000	31.323	364

← NewerPage 11 of 21 · 1,254 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.