Novavest Real Estate Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	40.200	40.400	39.500	40.300	34.907	2,309
2022-12-12	40.300	40.300	39.500	40.100	34.734	5,613
2022-12-09	39.900	40.100	39.400	40.100	34.734	5,727
2022-12-08	40.000	40.000	39.900	39.900	34.561	1,678
2022-12-07	40.000	40.000	40.000	40.000	34.648	1,650
2022-12-06	40.000	40.000	39.400	40.000	34.648	3,653
2022-12-05	40.200	40.200	39.900	40.000	34.648	6,527
2022-12-02	40.700	40.700	40.700	40.700	35.254	550
2022-12-01	40.200	40.800	40.200	40.700	35.254	5,146
2022-11-30	40.500	40.800	40.500	40.800	35.341	2,313
2022-11-29	40.500	40.500	40.500	40.500	35.081	1,762
2022-11-28	40.500	40.500	40.300	40.500	35.081	1,472
2022-11-25	40.300	40.400	40.300	40.400	34.994	891
2022-11-24	40.500	40.500	40.300	40.300	34.907	580
2022-11-23	40.000	40.500	39.900	40.300	34.907	1,499
2022-11-22	40.400	40.500	40.000	40.400	34.994	1,145
2022-11-21	40.200	40.500	40.000	40.400	34.994	1,650
2022-11-18	40.200	40.500	39.700	40.500	35.081	1,245
2022-11-17	40.200	40.300	39.800	40.200	34.821	371
2022-11-16	40.200	40.200	40.000	40.200	34.821	1,298
2022-11-15	40.000	40.300	40.000	40.000	34.648	1,724
2022-11-14	39.700	40.200	39.500	40.000	34.648	956
2022-11-11	39.900	40.300	39.900	40.300	34.907	3,887
2022-11-10	39.600	39.900	39.500	39.900	34.561	1,068
2022-11-09	40.000	40.000	40.000	40.000	34.648	1,196
2022-11-08	39.900	40.000	39.900	40.000	34.648	1,214
2022-11-07	39.900	39.900	39.900	39.900	34.561	755
2022-11-04	39.900	40.000	39.600	40.000	34.648	1,892
2022-11-03	40.000	40.000	39.800	40.000	34.648	1,684
2022-11-02	40.200	40.200	39.800	40.000	34.648	18,512
2022-11-01	40.400	40.900	40.200	40.300	34.907	4,468
2022-10-28	41.000	41.000	40.600	41.000	35.514	1,490
2022-10-27	41.000	41.000	40.500	41.000	35.514	1,319
2022-10-26	41.300	41.300	40.500	41.000	35.514	2,160
2022-10-25	40.800	41.300	40.600	40.800	35.341	2,440
2022-10-24	41.300	41.600	40.500	41.500	35.947	5,380
2022-10-21	41.300	41.800	41.300	41.800	36.207	468
2022-10-20	42.000	42.000	41.400	41.800	36.207	9,603
2022-10-19	42.300	42.300	40.400	41.500	35.947	5,717
2022-10-18	41.200	42.000	41.200	42.000	36.380	2,410
2022-10-17	40.500	41.100	40.300	41.100	35.600	2,143
2022-10-14	39.900	40.100	39.600	40.100	34.734	1,161
2022-10-13	39.400	39.600	39.000	39.600	34.301	6,471
2022-10-12	39.600	39.800	39.200	39.600	34.301	4,269
2022-10-11	39.800	40.000	39.200	40.000	34.648	4,455
2022-10-10	39.700	40.000	39.400	39.900	34.561	6,275
2022-10-07	41.200	41.200	40.000	40.400	34.994	17,407
2022-10-06	41.600	41.600	41.100	41.500	35.947	1,015
2022-10-05	41.800	41.900	41.100	41.600	36.034	4,091
2022-10-04	41.800	41.900	41.100	41.900	36.293	3,512
2022-10-03	41.800	42.000	40.800	42.000	36.380	6,993
2022-09-30	42.300	42.300	41.400	42.000	36.380	9,533
2022-09-29	41.600	42.500	40.400	42.500	36.813	12,961
2022-09-28	41.800	42.400	40.400	42.400	36.726	8,802
2022-09-27	42.100	42.900	40.700	42.000	36.380	7,405
2022-09-26	43.300	43.500	42.100	42.100	36.467	4,423
2022-09-23	42.600	43.000	42.500	43.000	37.246	2,035
2022-09-22	43.600	43.600	42.800	43.000	37.246	3,124
2022-09-21	43.800	43.800	42.500	43.600	37.766	4,939
2022-09-20	44.200	44.200	43.400	43.800	37.939	1,969

← NewerPage 17 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.