Novavest Real Estate Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	41.700	42.500	41.200	42.500	36.813	1,064
2022-06-22	42.300	42.300	41.000	41.900	36.293	9,714
2022-06-21	41.600	43.000	41.000	43.000	37.246	6,855
2022-06-20	42.600	43.000	41.300	42.000	36.380	6,091
2022-06-17	43.100	43.100	42.600	43.000	37.246	6,677
2022-06-16	44.600	44.600	43.100	44.000	38.112	2,820
2022-06-15	44.800	44.800	44.000	44.600	38.632	6,019
2022-06-14	45.000	45.700	44.900	45.000	38.979	4,822
2022-06-13	45.100	45.500	45.000	45.000	38.979	4,535
2022-06-10	45.400	46.000	45.400	45.700	39.585	7,759
2022-06-09	46.400	46.400	44.600	45.600	39.498	9,044
2022-06-08	47.000	47.000	47.000	47.000	39.282	1,754
2022-06-07	47.000	47.000	46.900	46.900	39.198	873
2022-06-03	47.000	47.000	46.600	46.600	38.947	2,165
2022-06-02	46.700	47.000	46.600	46.800	39.115	2,790
2022-06-01	46.700	47.000	46.500	46.800	39.115	3,524
2022-05-31	46.700	47.100	46.500	46.900	39.198	4,727
2022-05-30	47.000	47.000	46.700	47.000	39.282	2,499
2022-05-27	47.000	47.200	46.900	47.200	39.449	1,488
2022-05-25	46.700	47.000	46.700	47.000	39.282	4,905
2022-05-24	46.800	47.000	46.600	47.000	39.282	4,952
2022-05-23	47.000	47.000	46.900	47.000	39.282	749
2022-05-19	46.800	47.100	46.500	47.100	39.365	2,361
2022-05-18	46.800	47.000	46.800	47.000	39.282	2,104
2022-05-17	46.800	47.100	46.500	47.000	39.282	4,059
2022-05-16	46.700	47.100	46.700	47.100	39.365	1,572
2022-05-13	46.800	47.100	46.700	47.000	39.282	1,538
2022-05-12	46.700	47.100	46.500	47.100	39.365	2,434
2022-05-11	46.700	47.100	46.600	47.100	39.365	594
2022-05-10	46.900	47.000	46.600	47.000	39.282	4,112
2022-05-09	47.000	47.200	47.000	47.200	39.449	2,708
2022-05-06	47.300	47.300	47.200	47.200	39.449	1,967
2022-05-05	47.300	47.300	47.000	47.300	39.532	1,498
2022-05-04	47.300	47.300	47.000	47.200	39.449	1,969
2022-05-03	47.000	47.200	46.800	47.200	39.449	6,326
2022-05-02	47.200	47.300	47.000	47.200	39.449	1,031
2022-04-29	47.400	47.400	47.400	47.400	39.616	314
2022-04-28	47.400	47.500	47.200	47.200	39.449	1,484
2022-04-27	47.100	47.500	47.000	47.500	39.700	2,538
2022-04-26	47.200	47.400	47.200	47.400	39.616	2,986
2022-04-25	47.400	47.800	47.100	47.500	39.700	5,104
2022-04-22	46.900	47.500	46.900	47.400	39.616	3,111
2022-04-21	47.400	47.400	47.400	47.400	39.616	57
2022-04-20	47.200	47.400	47.200	47.400	39.616	222
2022-04-19	47.300	47.300	47.000	47.300	39.532	1,667
2022-04-14	47.200	47.400	47.200	47.300	39.532	3,120
2022-04-13	47.200	47.200	47.200	47.200	39.449	2,018
2022-04-12	47.100	47.200	47.100	47.200	39.449	2,423
2022-04-11	47.100	47.100	47.100	47.100	39.365	1,649
2022-04-08	47.100	47.100	47.100	47.100	39.365	523
2022-04-07	47.100	47.200	46.700	47.100	39.365	4,439
2022-04-06	46.600	47.000	46.600	47.000	39.282	2,285
2022-04-05	46.800	47.100	46.700	46.800	39.115	14,933
2022-04-04	46.700	46.800	46.400	46.700	39.031	6,668
2022-04-01	46.500	46.800	46.200	46.800	39.115	9,587
2022-03-31	46.600	46.800	45.800	46.400	38.780	22,844
2022-03-30	46.100	46.900	45.800	46.400	38.780	14,650
2022-03-29	45.900	46.200	45.800	46.100	38.530	12,133
2022-03-28	45.900	46.000	45.700	45.800	38.279	3,869
2022-03-25	45.800	45.800	45.600	45.600	38.112	1,329

← NewerPage 19 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.