Novavest Real Estate Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	38.600	38.900	38.500	38.900	33.695	2,481
2023-06-08	38.600	39.000	38.600	39.000	33.781	1,512
2023-06-07	38.600	39.000	38.500	38.600	33.435	3,191
2023-06-06	39.000	39.000	39.000	39.000	33.781	137
2023-06-05	39.000	39.000	39.000	39.000	33.781	1,600
2023-06-02	38.800	39.100	38.600	39.000	33.781	1,509
2023-06-01	39.300	39.300	38.700	39.100	33.868	1,834
2023-05-31	38.900	39.200	38.500	39.200	33.955	4,309
2023-05-30	38.900	38.900	38.500	38.900	33.695	401
2023-05-26	38.500	38.900	38.500	38.900	33.695	16
2023-05-25	38.900	38.900	38.900	38.900	33.695	50
2023-05-24	38.900	38.900	38.400	38.600	33.435	1,595
2023-05-23	38.500	38.800	38.100	38.800	33.608	3,995
2023-05-22	38.900	38.900	38.900	38.900	33.695	1,153
2023-05-19	39.000	39.000	39.000	39.000	33.781	664
2023-05-17	39.000	39.000	39.000	39.000	33.781	1,004
2023-05-16	38.600	39.100	38.500	39.000	33.781	4,171
2023-05-15	39.300	39.300	39.300	39.300	34.041	1,100
2023-05-12	39.500	39.500	38.500	39.300	34.041	3,911
2023-05-11	39.100	39.500	39.100	39.500	34.215	1,706
2023-05-10	39.500	39.500	39.500	39.500	34.215	372
2023-05-09	39.200	39.200	39.200	39.200	33.955	1,410
2023-05-08	38.600	39.400	38.600	39.400	34.128	495
2023-05-05	39.000	39.100	38.500	39.100	33.868	2,603
2023-05-04	39.000	39.600	38.800	39.200	33.955	1,583
2023-05-03	39.700	39.700	39.000	39.600	34.301	3,075
2023-05-02	39.500	39.700	39.100	39.700	34.388	514
2023-04-28	39.500	39.700	39.000	39.700	34.388	6,322
2023-04-27	39.200	39.200	39.200	39.200	33.955	304
2023-04-26	39.300	39.300	38.600	39.100	33.868	4,773
2023-04-25	39.700	39.700	39.700	39.700	34.388	387
2023-04-24	39.500	39.700	39.400	39.400	34.128	2,558
2023-04-21	39.500	39.500	39.500	39.500	34.215	310
2023-04-20	39.300	39.700	39.200	39.400	34.128	1,989
2023-04-19	39.400	39.400	39.400	39.400	34.128	525
2023-04-18	40.000	40.000	39.400	39.400	34.128	889
2023-04-17	39.800	39.800	39.400	39.400	34.128	774
2023-04-14	39.200	39.200	39.200	39.200	33.955	768
2023-04-13	39.100	39.500	39.100	39.200	33.955	3,014
2023-04-12	39.300	39.700	39.000	39.500	34.215	3,071
2023-04-11	39.600	40.000	39.600	40.000	34.648	953
2023-04-06	39.800	39.900	39.800	39.900	34.561	256
2023-04-04	39.100	40.000	38.800	40.000	34.648	1,914
2023-04-03	40.000	40.000	38.300	39.800	34.474	1,176
2023-03-31	37.500	40.000	37.400	40.000	34.648	3,906
2023-03-30	37.600	38.000	37.200	38.000	32.915	4,118
2023-03-29	38.000	38.000	38.000	38.000	32.915	1,535
2023-03-28	37.900	38.500	37.800	38.000	32.915	2,283
2023-03-27	38.900	38.900	37.800	38.500	33.348	2,171
2023-03-24	38.400	39.000	38.400	39.000	33.781	2,187
2023-03-23	38.700	38.800	38.700	38.800	33.608	1,103
2023-03-22	38.300	38.800	38.300	38.800	33.608	803
2023-03-21	38.300	38.600	38.300	38.600	33.435	458
2023-03-20	37.800	38.200	37.800	38.200	33.088	1,933
2023-03-17	37.900	38.000	37.500	38.000	32.915	3,015
2023-03-16	37.900	38.300	37.800	38.200	33.088	2,162
2023-03-15	38.600	38.600	37.500	38.100	33.002	7,411
2023-03-14	38.700	39.400	38.700	38.800	33.608	1,929
2023-03-13	38.700	39.000	38.700	39.000	33.781	720
2023-03-10	39.000	39.000	39.000	39.000	33.781	950

← NewerPage 15 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.