Novavest Real Estate Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	34.900	35.000	34.900	35.000	31.323	527
2024-02-22	34.900	34.900	34.900	34.900	31.234	385
2024-02-21	34.900	35.000	34.500	34.800	31.144	2,391
2024-02-20	34.700	34.700	34.700	34.700	31.055	300
2024-02-19	34.800	34.800	34.200	34.700	31.055	1,406
2024-02-16	34.500	34.800	34.500	34.800	31.144	2,316
2024-02-15	34.500	34.500	34.500	34.500	30.876	1,011
2024-02-14	34.200	34.500	34.100	34.500	30.876	2,728
2024-02-13	34.500	34.600	34.200	34.600	30.965	1,253
2024-02-12	34.900	34.900	34.800	34.800	31.144	108
2024-02-09	34.400	34.700	34.300	34.600	30.965	2,094
2024-02-08	34.600	34.800	34.200	34.800	31.144	6,516
2024-02-07	34.600	35.300	34.600	35.000	31.323	2,700
2024-02-06	34.400	34.700	34.400	34.400	30.786	9,285
2024-02-05	34.400	34.700	34.300	34.500	30.876	376
2024-02-02	34.500	34.500	34.500	34.500	30.876	200
2024-02-01	34.600	34.600	34.400	34.500	30.876	695
2024-01-31	34.500	35.000	34.400	35.000	31.323	2,887
2024-01-30	34.600	35.200	34.500	35.200	31.502	583
2024-01-29	35.000	35.000	34.500	34.700	31.055	1,231
2024-01-26	35.000	35.000	34.500	35.000	31.323	1,061
2024-01-25	35.000	35.200	34.500	35.000	31.323	3,141
2024-01-24	35.000	35.200	35.000	35.000	31.323	1,939
2024-01-23	36.000	36.000	34.900	34.900	31.234	22,977
2024-01-22	36.100	36.700	36.100	36.700	32.845	2,755
2024-01-19	36.400	36.800	36.300	36.300	32.487	7,766
2024-01-18	36.300	36.500	36.300	36.500	32.666	5,929
2024-01-17	35.700	36.300	35.700	36.200	32.397	8,894
2024-01-16	36.000	36.000	36.000	36.000	32.218	16
2024-01-15	36.000	36.000	36.000	36.000	32.218	46
2024-01-12	35.800	36.100	35.600	35.700	31.950	4,068
2024-01-11	35.800	35.800	35.800	35.800	32.039	750
2024-01-10	36.500	36.500	36.400	36.400	32.576	863
2024-01-09	36.500	36.500	36.500	36.500	32.666	993
2024-01-08	36.100	36.500	35.900	36.500	32.666	1,329
2024-01-05	36.000	36.500	35.800	36.500	32.666	4,882
2024-01-04	36.100	36.500	36.000	36.500	32.666	796
2024-01-03	36.500	36.500	36.500	36.500	32.666	1,495
2023-12-29	36.000	36.400	35.900	36.400	32.576	1,406
2023-12-28	36.300	36.300	36.300	36.300	32.487	675
2023-12-27	36.200	36.300	36.200	36.300	32.487	298
2023-12-22	35.700	36.200	35.600	36.000	32.218	5,625
2023-12-21	36.200	36.200	36.200	36.200	32.397	612
2023-12-20	35.800	36.200	35.700	36.200	32.397	2,718
2023-12-19	36.000	36.200	36.000	36.200	32.397	791
2023-12-18	35.700	36.400	35.700	36.400	32.576	1,510
2023-12-15	35.800	36.100	35.800	36.100	32.308	1,055
2023-12-14	36.300	36.300	35.800	36.000	32.218	3,643
2023-12-13	36.200	36.200	35.700	36.000	32.218	3,954
2023-12-12	35.800	36.000	35.600	35.800	32.039	2,488
2023-12-11	35.900	36.500	35.900	36.000	32.218	1,607
2023-12-08	36.400	36.500	36.400	36.500	32.666	186
2023-12-07	36.200	36.200	36.100	36.200	32.397	1,516
2023-12-06	35.900	36.000	35.800	36.000	32.218	2,183
2023-12-05	36.100	36.400	35.700	36.200	32.397	5,463
2023-12-04	36.600	36.600	36.000	36.300	32.487	2,452
2023-12-01	36.600	36.700	36.300	36.600	32.755	256
2023-11-30	36.300	36.800	35.900	36.800	32.934	5,970
2023-11-29	36.100	36.800	36.100	36.800	32.934	564
2023-11-28	36.100	36.600	36.000	36.600	32.755	5,840

← NewerPage 12 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.