Novavest Real Estate Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	36.100	36.600	36.100	36.600	32.755	503
2023-11-24	36.300	36.600	36.000	36.600	32.755	1,878
2023-11-23	36.600	36.600	36.600	36.600	32.755	446
2023-11-22	36.600	36.600	36.600	36.600	32.755	2,757
2023-11-21	36.500	36.500	36.500	36.500	32.666	202
2023-11-20	36.100	36.500	36.000	36.500	32.666	2,088
2023-11-17	36.500	36.500	36.500	36.500	32.666	249
2023-11-16	36.000	36.400	36.000	36.400	32.576	1,813
2023-11-15	36.100	36.500	36.000	36.500	32.666	1,974
2023-11-14	36.500	36.500	36.500	36.500	32.666	250
2023-11-13	36.500	36.500	36.500	36.500	32.666	535
2023-11-10	36.600	36.600	35.800	36.500	32.666	4,195
2023-11-09	36.400	36.600	36.100	36.600	32.755	2,778
2023-11-08	36.400	36.600	36.400	36.600	32.755	817
2023-11-07	36.400	36.500	36.400	36.500	32.666	68
2023-11-06	36.500	36.500	36.500	36.500	32.666	691
2023-11-03	36.500	36.500	36.500	36.500	32.666	831
2023-11-02	36.600	36.600	36.600	36.600	32.755	919
2023-11-01	36.600	36.600	36.500	36.600	32.755	1,145
2023-10-31	36.600	36.800	36.600	36.800	32.934	664
2023-10-30	36.900	36.900	36.700	36.700	32.845	2,000
2023-10-27	36.500	36.600	36.000	36.600	32.755	4,103
2023-10-26	36.100	36.800	35.900	36.800	32.934	4,064
2023-10-25	36.200	36.700	36.000	36.700	32.845	3,305
2023-10-24	36.200	36.700	35.800	36.700	32.845	6,069
2023-10-23	36.900	36.900	36.100	36.900	33.024	4,888
2023-10-20	36.000	37.000	36.000	37.000	33.113	4,764
2023-10-19	36.700	37.000	36.300	37.000	33.113	2,960
2023-10-18	37.000	37.000	37.000	37.000	33.113	657
2023-10-17	37.000	37.000	37.000	37.000	33.113	280
2023-10-16	36.800	36.800	36.800	36.800	32.934	276
2023-10-13	36.800	36.800	36.800	36.800	32.934	666
2023-10-12	36.200	36.600	36.200	36.600	32.755	807
2023-10-11	35.800	36.200	35.700	36.200	32.397	5,833
2023-10-10	36.100	36.400	35.800	36.300	32.487	2,899
2023-10-09	36.900	36.900	36.200	36.500	32.666	1,679
2023-10-06	36.700	37.000	36.500	36.900	33.024	5,900
2023-10-05	36.300	36.800	36.300	36.800	32.934	3,365
2023-10-04	36.000	36.400	36.000	36.300	32.487	9,756
2023-10-03	36.700	36.700	36.300	36.700	32.845	308
2023-10-02	36.500	36.700	35.600	36.700	32.845	9,502
2023-09-29	36.400	36.500	36.000	36.500	32.666	2,963
2023-09-28	36.200	36.700	36.200	36.500	32.666	5,292
2023-09-27	36.000	36.200	35.600	36.200	32.397	3,288
2023-09-26	36.000	36.000	36.000	36.000	32.218	1,771
2023-09-25	36.100	36.100	36.100	36.100	32.308	1,326
2023-09-22	35.900	36.200	35.700	36.000	32.218	1,635
2023-09-21	36.000	36.400	35.700	36.000	32.218	2,722
2023-09-20	36.500	36.600	35.900	36.500	32.666	4,223
2023-09-19	36.400	36.700	35.900	36.400	32.576	15,344
2023-09-18	35.900	36.300	35.900	36.300	32.487	726
2023-09-15	35.500	36.000	35.400	36.000	32.218	33,936
2023-09-14	35.500	35.500	35.500	35.500	31.771	1,250
2023-09-13	35.200	35.200	35.000	35.200	31.502	2,837
2023-09-12	35.200	35.200	35.000	35.200	31.502	2,348
2023-09-11	35.200	35.500	35.000	35.000	31.323	9,844
2023-09-08	34.300	35.000	34.300	35.000	31.323	6,018
2023-09-07	33.900	34.300	33.900	34.300	30.697	1,121
2023-09-06	33.500	34.000	33.500	33.900	30.339	5,017
2023-09-05	33.300	33.500	33.000	33.500	29.981	8,804

← NewerPage 13 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.