Novavest Real Estate Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	33.400	33.500	33.000	33.500	29.981	5,841
2023-09-01	33.000	33.500	33.000	33.500	29.981	3,522
2023-08-31	33.500	33.500	33.500	33.500	29.981	1,374
2023-08-30	33.000	33.000	32.700	33.000	29.533	2,314
2023-08-29	33.100	33.100	33.100	33.100	29.623	690
2023-08-28	33.000	33.600	32.700	33.600	30.070	1,788
2023-08-25	33.200	33.600	32.500	33.600	30.070	1,880
2023-08-24	33.300	33.600	33.000	33.600	30.070	1,805
2023-08-23	33.400	33.600	33.400	33.400	29.891	1,707
2023-08-22	34.000	34.300	33.500	33.800	30.249	4,666
2023-08-21	34.100	34.300	33.700	34.300	30.697	2,221
2023-08-18	34.300	34.700	34.200	34.600	30.965	1,830
2023-08-17	34.500	34.500	34.500	34.500	30.876	276
2023-08-16	34.300	34.300	34.300	34.300	30.697	1,214
2023-08-15	34.400	34.400	34.400	34.400	30.786	1,895
2023-08-14	34.700	34.700	34.500	34.700	31.055	1,670
2023-08-11	35.000	35.200	34.800	34.800	31.144	1,891
2023-08-10	35.000	35.200	34.900	34.900	31.234	2,829
2023-08-09	35.200	35.200	35.000	35.000	31.323	18,522
2023-08-08	35.100	35.300	35.000	35.000	31.323	1,035
2023-08-07	35.500	35.500	35.200	35.200	31.502	1,557
2023-08-04	35.300	35.300	35.300	35.300	31.592	380
2023-08-03	35.500	35.500	35.200	35.200	31.502	749
2023-08-02	35.200	35.500	35.200	35.500	31.771	716
2023-07-31	35.300	35.500	35.300	35.500	31.771	1,053
2023-07-28	35.700	35.700	35.500	35.600	31.860	1,049
2023-07-27	35.800	35.800	35.600	35.600	31.860	787
2023-07-26	35.800	35.800	35.500	35.800	32.039	4,059
2023-07-25	36.000	36.000	35.800	36.000	32.218	655
2023-07-24	36.000	36.000	35.800	36.000	32.218	747
2023-07-21	36.200	36.200	36.000	36.000	32.218	443
2023-07-20	36.000	36.500	35.800	36.000	32.218	4,378
2023-07-19	36.100	36.500	36.000	36.500	32.666	3,053
2023-07-18	36.100	36.500	36.100	36.500	32.666	1,739
2023-07-17	36.400	36.500	36.100	36.500	32.666	1,773
2023-07-14	36.400	36.500	36.400	36.500	32.666	866
2023-07-13	36.400	36.500	36.400	36.500	32.666	1,082
2023-07-12	36.100	36.500	36.100	36.500	32.666	928
2023-07-11	36.100	36.400	36.000	36.300	32.487	1,316
2023-07-10	36.500	36.500	36.200	36.200	32.397	1,710
2023-07-07	36.200	36.500	36.000	36.500	32.666	1,899
2023-07-06	36.500	36.800	36.200	36.200	32.397	1,372
2023-07-05	36.600	36.900	36.500	36.500	32.666	3,737
2023-07-04	37.000	37.000	36.500	37.000	33.113	2,316
2023-07-03	36.900	37.000	36.900	37.000	33.113	102
2023-06-30	36.900	37.100	36.700	37.100	33.203	2,518
2023-06-29	37.300	37.300	36.300	36.900	33.024	1,031
2023-06-28	36.600	36.600	36.600	36.600	32.755	1,751
2023-06-27	36.700	36.700	36.200	36.600	32.755	863
2023-06-26	36.500	36.700	36.500	36.700	32.845	2,033
2023-06-23	36.700	37.000	36.300	36.700	32.845	2,889
2023-06-22	36.800	36.800	36.600	36.800	32.934	5,004
2023-06-21	36.800	37.200	36.700	37.200	33.292	4,039
2023-06-20	37.300	37.500	37.000	37.500	33.561	4,877
2023-06-19	37.300	38.000	37.100	38.000	34.008	11,774
2023-06-16	38.000	38.000	37.600	37.600	33.650	891
2023-06-15	38.200	38.200	37.500	37.500	33.561	6,457
2023-06-14	37.500	38.000	37.400	38.000	34.008	1,874
2023-06-13	37.400	38.000	37.300	38.000	34.008	4,015
2023-06-12	38.000	38.300	37.700	38.100	34.098	2,601

← NewerPage 14 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.